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 31, 2019 0.0210 0.0210 0.0181 0.0192 436,000 -0.00(-5.42%)
May 30, 2019 0.0205 0.0210 0.0190 0.0203 1,055,818 -0.00(-2.87%)
May 29, 2019 0.0237 0.0245 0.0190 0.0209 1,151,981 -0.00(-7.11%)
May 28, 2019 0.0257 0.0257 0.0220 0.0225 1,218,400 -0.00(-10.00%)
May 24, 2019 0.0299 0.0299 0.0250 0.0250 2,113,700 -0.00(-10.71%)
May 23, 2019 0.0294 0.0325 0.0251 0.0280 3,006,772 -0.00(-12.23%)
May 22, 2019 0.0204 0.0332 0.0204 0.0319 5,623,020 +0.01(+45.66%)
May 21, 2019 0.0255 0.0255 0.0190 0.0219 2,792,602 +0.00(+14.66%)
May 20, 2019 0.0200 0.0200 0.0184 0.0191 943,012 +0.00(+6.11%)
May 17, 2019 0.0165 0.0180 0.0165 0.0180 1,230,400 +0.00(+8.43%)
May 16, 2019 0.0179 0.0179 0.0165 0.0166 391,475 -0.00(-5.14%)
May 15, 2019 0.0173 0.0175 0.0164 0.0175 702,359 +0.00(+0.57%)
May 14, 2019 0.0182 0.0182 0.0160 0.0174 1,104,812 -0.00(-1.69%)
May 13, 2019 0.0180 0.0188 0.0166 0.0177 1,036,383 +0.00(+2.31%)
May 10, 2019 0.0195 0.0195 0.0173 0.0173 1,172,000 -0.00(-8.95%)
May 09, 2019 0.0205 0.0205 0.0189 0.0190 404,637 -0.00(-5.00%)
May 08, 2019 0.0202 0.0210 0.0200 0.0200 548,990 -0.00(-2.44%)
May 07, 2019 0.0220 0.0220 0.0200 0.0205 575,564 +0.00(+2.50%)
May 06, 2019 0.0243 0.0243 0.0190 0.0200 642,052 +0.00(+1.52%)
May 03, 2019 0.0199 0.0199 0.0186 0.0197 845,100 -0.00(-1.01%)
May 02, 2019 0.0200 0.0209 0.0181 0.0199 1,067,145 -0.00(-1.00%)
May 01, 2019 0.0220 0.0220 0.0167 0.0201 1,608,344 -0.00(-6.51%)
Apr 30, 2019 0.0241 0.0250 0.0210 0.0215 432,744 -0.00(-9.28%)
Apr 29, 2019 0.0218 0.0245 0.0202 0.0237 484,311 +0.00(+0.85%)
Apr 26, 2019 0.0250 0.0250 0.0210 0.0235 1,331,200 -0.00(-4.08%)
Apr 25, 2019 0.0208 0.0245 0.0201 0.0245 1,267,964 +0.00(+16.67%)
Apr 24, 2019 0.0228 0.0236 0.0201 0.0210 2,481,664 -0.00(-10.26%)
Apr 23, 2019 0.0238 0.0248 0.0231 0.0234 853,607 -0.00(-1.68%)
Apr 22, 2019 0.0285 0.0285 0.0236 0.0238 499,887 -0.00(-4.80%)
Apr 18, 2019 0.0300 0.0300 0.0235 0.0250 1,097,800 -0.00(-1.96%)
Apr 17, 2019 0.0215 0.0261 0.0215 0.0255 899,650 +0.00(+8.97%)
Apr 16, 2019 0.0245 0.0295 0.0210 0.0234 1,319,705 -0.00(-2.50%)
Apr 15, 2019 0.0210 0.0296 0.0210 0.0240 820,421 -0.00(-3.61%)
Apr 12, 2019 0.0355 0.0355 0.0210 0.0249 824,200 -0.00(-0.40%)
Apr 11, 2019 0.0265 0.0265 0.0230 0.0250 2,042,989 -0.00(-5.66%)
Apr 10, 2019 0.0280 0.0310 0.0241 0.0265 1,543,520 -0.00(-5.36%)
Apr 09, 2019 0.0330 0.0330 0.0258 0.0280 1,093,991 -0.00(-6.67%)
Apr 08, 2019 0.0300 0.0300 0.0258 0.0300 612,743 -0.00(-3.23%)
Apr 05, 2019 0.0324 0.0330 0.0297 0.0310 601,300 +0.00(+3.33%)
Apr 04, 2019 0.0311 0.0345 0.0290 0.0300 1,303,783 -0.00(-3.23%)
Apr 03, 2019 0.0350 0.0385 0.0310 0.0310 767,880 -0.00(-9.36%)
Apr 02, 2019 0.0375 0.0375 0.0300 0.0342 372,657 -0.00(-2.01%)
Apr 01, 2019 0.0325 0.0373 0.0320 0.0349 395,903 +0.00(+2.65%)
Mar 29, 2019 0.0470 0.0470 0.0327 0.0340 562,900 +0.00(+5.92%)
Mar 28, 2019 0.0357 0.0375 0.0320 0.0321 697,153 -0.00(-5.59%)
Mar 27, 2019 0.0389 0.0389 0.0340 0.0340 824,863 -0.00(-5.56%)
Mar 26, 2019 0.0369 0.0370 0.0355 0.0360 534,788 -0.00(-1.10%)
Mar 25, 2019 0.0348 0.0375 0.0341 0.0364 465,713 +0.00(+4.00%)
Mar 22, 2019 0.0385 0.0390 0.0341 0.0350 1,283,200 -0.00(-2.78%)
Mar 21, 2019 0.0384 0.0420 0.0340 0.0360 1,838,169 -0.00(-10.00%)
Mar 20, 2019 0.0425 0.0438 0.0380 0.0400 348,109 +0.00(+1.01%)
Mar 19, 2019 0.0390 0.0410 0.0370 0.0396 941,199 +0.00(+0.25%)
Mar 18, 2019 0.0490 0.0490 0.0390 0.0395 2,264,509 -0.00(-4.82%)
Mar 15, 2019 0.0396 0.0415 0.0380 0.0415 2,049,200 +0.01(+13.70%)
Mar 14, 2019 0.0385 0.0393 0.0350 0.0365 855,492 +0.00(+0.00%)
Mar 13, 2019 0.0350 0.0370 0.0344 0.0365 665,505 +0.00(+3.40%)
Mar 12, 2019 0.0380 0.0385 0.0336 0.0353 1,175,315 -0.00(-4.34%)
Mar 11, 2019 0.0400 0.0400 0.0330 0.0369 1,280,623 +0.00(+5.43%)
Mar 08, 2019 0.0380 0.0380 0.0331 0.0350 1,382,600 -0.00(-7.89%)
Mar 07, 2019 0.0389 0.0399 0.0310 0.0380 945,579 -0.00(-3.80%)
Mar 06, 2019 0.0397 0.0400 0.0382 0.0395 1,582,470 +0.00(+3.95%)
Mar 05, 2019 0.0403 0.0415 0.0377 0.0380 783,063 -0.00(-3.80%)
Mar 04, 2019 0.0380 0.0436 0.0380 0.0395 538,557 -0.00(-1.25%)
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.