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 (%)
May 28, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.05%)
May 27, 2015 0.2151 0.2151 0.1801 0.1899 31,550 -0.04(-17.43%)
May 26, 2015 0.2200 0.2300 0.2200 0.2300 4,815 +0.01(+2.22%)
May 22, 2015 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
May 21, 2015 0.2200 0.2200 0.2200 0.2200 7,750 +0.00(+0.00%)
May 20, 2015 0.2350 0.2400 0.2200 0.2200 90,578 -0.02(-8.33%)
May 19, 2015 0.2530 0.2530 0.2350 0.2400 24,960 -0.01(-5.14%)
May 18, 2015 0.2530 0.2530 0.2201 0.2530 7,450 +0.00(+1.20%)
May 15, 2015 0.2300 0.2500 0.2300 0.2500 13,003 +0.03(+13.64%)
May 14, 2015 0.2350 0.2350 0.2200 0.2200 71,300 -0.01(-4.35%)
May 13, 2015 0.2270 0.2350 0.2270 0.2300 17,300 +0.00(+0.00%)
May 12, 2015 0.2300 0.2300 0.2300 0.2300 3,750 +0.00(+0.00%)
May 11, 2015 0.2350 0.2350 0.2267 0.2300 40,504 -0.00(-0.04%)
May 08, 2015 0.2550 0.2550 0.2301 0.2301 1,419 -0.02(-9.76%)
May 07, 2015 0.2550 0.2550 0.2550 0.2550 15,075 +0.00(+0.00%)
May 06, 2015 0.2550 0.2600 0.2550 0.2550 53,903 -0.01(-3.77%)
May 04, 2015 0.2650 0.2650 0.2650 0 -0.00(-0.64%)
May 01, 2015 0.2500 0.2668 0.2500 0.2667 11,250 -0.00(-0.04%)
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%)
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.