Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owc Pharmaceutical Research Corp (OP: OWCP )

0.0001 UNCHANGED
Last Price Updated: 10:01 AM EST, Jan 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.2668 0.2668 0.2668 0.2668 4,510 +0.03(+13.48%)
Apr 29, 2015 0.2550 0.2550 0.2351 0.2351 11,000 -0.03(-11.91%)
Apr 27, 2015 0.2669 0.2669 0.2669 0 -0.00(-1.51%)
Apr 24, 2015 0.2650 0.2750 0.2650 0.2710 116,122 +0.00(+0.37%)
Apr 23, 2015 0.2600 0.2750 0.2600 0.2700 44,569 -0.01(-1.82%)
Apr 22, 2015 0.2750 0.2750 0.2620 0.2750 160,800 +0.00(+0.36%)
Apr 21, 2015 0.2590 0.2740 0.2201 0.2740 498,923 +0.02(+5.79%)
Apr 20, 2015 0.2570 0.2690 0.2500 0.2590 226,088 +0.00(+0.78%)
Apr 17, 2015 0.2200 0.2585 0.2200 0.2570 521,390 +0.03(+14.22%)
Apr 16, 2015 0.2100 0.2370 0.2100 0.2250 26,409 +0.00(+0.00%)
Apr 15, 2015 0.2050 0.2500 0.2020 0.2250 73,200 +0.02(+12.50%)
Apr 14, 2015 0.2050 0.2050 0.1960 0.2000 16,200 -0.00(-2.44%)
Apr 13, 2015 0.1850 0.2050 0.1690 0.2050 27,200 +0.02(+13.89%)
Apr 10, 2015 0.2380 0.2380 0.1100 0.1800 160,050 -0.06(-25.00%)
Apr 09, 2015 0.2430 0.2450 0.1900 0.2400 146,267 -0.01(-2.04%)
Apr 08, 2015 0.2201 0.2450 0.2201 0.2450 2,650 -0.01(-2.00%)
Apr 07, 2015 0.2400 0.2500 0.2001 0.2500 20,010 +0.00(+0.00%)
Apr 06, 2015 0.2500 0.2500 0.2500 0.2500 9,000 +0.00(+0.00%)
Apr 02, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 01, 2015 0.2500 0.2500 0.2400 0.2500 11,920 +0.00(+0.00%)
Mar 31, 2015 0.2500 0.2500 0.2400 0.2500 15,564 +0.01(+4.17%)
Mar 30, 2015 0.2300 0.2499 0.2300 0.2400 21,936 -0.01(-3.96%)
Mar 27, 2015 0.2549 0.2549 0.2499 0.2499 4,000 +0.03(+13.54%)
Mar 26, 2015 0.2499 0.2499 0.2200 0.2201 15,120 -0.03(-13.65%)
Mar 25, 2015 0.2550 0.2550 0.2401 0.2549 25,900 +0.00(+1.96%)
Mar 24, 2015 0.2550 0.2550 0.2400 0.2500 93,000 -0.01(-1.96%)
Mar 23, 2015 0.2600 0.2625 0.2450 0.2550 190,472 -0.01(-1.92%)
Mar 20, 2015 0.2550 0.2624 0.2500 0.2600 142,113 +0.01(+4.00%)
Mar 19, 2015 0.2550 0.2570 0.2500 0.2500 56,265 +0.00(+0.00%)
Mar 18, 2015 0.2500 0.2530 0.2400 0.2500 82,604 +0.00(+0.00%)
Mar 17, 2015 0.2290 0.2550 0.2290 0.2500 142,612 +0.02(+9.17%)
Mar 16, 2015 0.2000 0.2290 0.1950 0.2290 134,161 +0.03(+14.50%)
Mar 13, 2015 0.1900 0.2000 0.1900 0.2000 18,565 +0.01(+5.26%)
Mar 12, 2015 0.1900 0.1900 0.1900 0.1900 19,000 +0.01(+2.76%)
Mar 11, 2015 0.1830 0.1849 0.1800 0.1849 19,500 +0.00(+2.15%)
Mar 10, 2015 0.1830 0.1830 0.1750 0.1810 28,600 +0.01(+3.43%)
Mar 09, 2015 0.1800 0.1830 0.1750 0.1750 24,500 -0.01(-5.35%)
Mar 06, 2015 0.1829 0.1849 0.1829 0.1849 11,500 +0.00(+0.05%)
Mar 05, 2015 0.1848 0.1848 0.1848 0.1848 11,000 +0.00(+0.00%)
Mar 04, 2015 0.1600 0.1848 0.1600 0.1848 10,000 +0.02(+15.50%)
Mar 03, 2015 0.1800 0.1800 0.1600 0 -0.02(-11.11%)
Mar 02, 2015 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Feb 26, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Feb 25, 2015 0.2300 0.2300 0.2200 0.2200 12,209 +0.00(+0.05%)
Feb 23, 2015 0.2199 0.2199 0.2199 0 -0.01(-2.27%)
Feb 19, 2015 0.2250 0.2250 0.2250 0 +0.02(+12.44%)
Feb 18, 2015 0.2002 0.2002 0.2001 0.2001 4,700 +0.00(+0.00%)
Feb 17, 2015 0.2500 0.2500 0.2001 0.2001 33,718 -0.02(-9.09%)
Feb 13, 2015 0.2201 0.2201 0.2201 0 -0.02(-8.29%)
Feb 12, 2015 0.2400 0.2400 0.2400 0.2400 518 -0.00(-0.83%)
Feb 11, 2015 0.2420 0.2420 0.2420 0.2420 360 -0.00(-1.22%)
Feb 10, 2015 0.2500 0.2500 0.2200 0.2450 57,409 -0.01(-2.00%)
Feb 09, 2015 0.2200 0.2500 0.2100 0.2500 86,162 +0.03(+13.64%)
Feb 05, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 04, 2015 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Feb 03, 2015 0.2200 0.2200 0.2200 0.2200 3,583 +0.00(+0.00%)
Feb 02, 2015 0.2200 0.2200 0.2195 0.2200 6,381 +0.00(+0.00%)
Jan 29, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 28, 2015 0.2000 0.2700 0.2000 0.2200 11,942 +0.02(+10.00%)
Jan 27, 2015 0.1700 0.2100 0.1700 0.2000 44,501 +0.01(+4.17%)
Jan 26, 2015 0.1890 0.2000 0.1890 0.1920 23,662 +0.00(+1.59%)
Jan 21, 2015 0.1890 0.1890 0.1890 0 +0.00(+0.00%)
Jan 20, 2015 0.2050 0.2050 0.1890 0.1890 1,744 -0.02(-7.80%)
Jan 15, 2015 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Jan 12, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jan 08, 2015 0.2000 0.2000 0.2000 0 +0.02(+12.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.