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 (%)
Jun 30, 2016 0.0180 0.0200 0.0150 0.0150 274,620 -0.00(-16.67%)
Jun 29, 2016 0.0180 0.0180 0.0180 0.0180 840 -0.00(-8.16%)
Jun 28, 2016 0.0200 0.0200 0.0196 0.0196 2,100 -0.00(-2.00%)
Jun 27, 2016 0.0160 0.0200 0.0150 0.0200 930,451 +0.00(+25.00%)
Jun 24, 2016 0.0160 0.0160 0.0160 0.0160 1,300 -0.00(-15.79%)
Jun 23, 2016 0.0255 0.0300 0.0150 0.0190 1,083,312 -0.00(-9.95%)
Jun 22, 2016 0.0290 0.0290 0.0210 0.0211 17,000 +0.00(+5.50%)
Jun 20, 2016 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Jun 17, 2016 0.0160 0.0160 0.0160 0.0160 4,500 -0.01(-46.67%)
Jun 16, 2016 0.0250 0.0300 0.0150 0.0300 605,389 +0.00(+1.69%)
Jun 15, 2016 0.0325 0.0325 0.0285 0.0295 89,673 -0.00(-8.95%)
Jun 14, 2016 0.0300 0.0325 0.0250 0.0324 354,290 +0.00(+4.52%)
Jun 13, 2016 0.0411 0.0411 0.0300 0.0310 570,340 -0.01(-22.50%)
Jun 09, 2016 0.0400 0.0400 0.0400 0 -0.00(-10.51%)
Jun 08, 2016 0.0403 0.0499 0.0400 0.0447 12,000 -0.01(-13.20%)
Jun 07, 2016 0.0506 0.0520 0.0400 0.0515 35,000 +0.01(+28.75%)
Jun 06, 2016 0.0410 0.0410 0.0400 0.0400 95,500 -0.00(-4.76%)
Jun 03, 2016 0.0420 0.0420 0.0420 0.0420 500 +0.00(+5.00%)
Jun 02, 2016 0.0500 0.0719 0.0400 0.0400 32,694 -0.01(-20.00%)
May 31, 2016 0.0500 0.0500 0.0500 0 +0.00(+10.86%)
May 27, 2016 0.0451 0.0451 0.0451 0 -0.03(-42.91%)
May 26, 2016 0.0451 0.0800 0.0451 0.0790 101,250 +0.02(+26.30%)
May 25, 2016 0.0625 0.0625 0.0625 0.0625 110 -0.01(-8.01%)
May 24, 2016 0.0450 0.0680 0.0400 0.0680 69,200 +0.01(+10.29%)
May 18, 2016 0.0617 0.0617 0.0617 0 +0.02(+35.80%)
May 17, 2016 0.0500 0.0870 0.0451 0.0454 34,000 -0.00(-9.20%)
May 16, 2016 0.0581 0.0581 0.0500 0.0500 49,500 -0.01(-15.97%)
May 13, 2016 0.0600 0.0618 0.0500 0.0595 138,389 -0.00(-4.95%)
May 12, 2016 0.0626 0.0626 0.0626 0.0626 300 -0.01(-15.97%)
May 10, 2016 0.0745 0.0745 0.0745 0 -0.01(-9.70%)
May 09, 2016 0.0835 0.0850 0.0700 0.0825 14,690 +0.00(+3.13%)
May 06, 2016 0.0700 0.0900 0.0600 0.0800 163,790 +0.01(+14.29%)
May 05, 2016 0.0650 0.0700 0.0650 0.0700 3,950 +0.01(+16.67%)
May 04, 2016 0.0585 0.0600 0.0550 0.0600 21,600 +0.00(+6.01%)
May 03, 2016 0.0566 0.0566 0.0566 0.0566 5,000 +0.00(+8.85%)
May 02, 2016 0.0550 0.0700 0.0520 0.0520 346,857 +0.00(+4.00%)
Apr 29, 2016 0.0800 0.0800 0.0500 0.0500 23,105 -0.03(-37.50%)
Apr 27, 2016 0.0800 0.0800 0.0800 50 +0.00(+1.27%)
Apr 26, 2016 0.0800 0.0800 0.0790 0.0790 11,300 -0.00(-1.25%)
Apr 25, 2016 0.0800 0.0900 0.0800 0.0800 14,060 +0.00(+2.56%)
Apr 22, 2016 0.0697 0.0780 0.0697 0.0780 15,590 +0.00(+4.00%)
Apr 21, 2016 0.0900 0.0900 0.0750 0.0750 26,559 +0.00(+0.00%)
Apr 20, 2016 0.0790 0.0790 0.0750 0.0750 8,350 -0.01(-6.25%)
Apr 19, 2016 0.0775 0.0800 0.0775 0.0800 24,850 +0.01(+14.29%)
Apr 18, 2016 0.0800 0.0800 0.0700 0.0700 38,060 -0.00(-5.41%)
Apr 15, 2016 0.0650 0.0800 0.0650 0.0740 50,098 +0.01(+16.26%)
Apr 14, 2016 0.0600 0.0650 0.0600 0.0636 85,324 +0.01(+23.59%)
Apr 13, 2016 0.0999 0.0999 0.0515 0.0515 108,000 -0.01(-9.01%)
Apr 12, 2016 0.0770 0.0800 0.0500 0.0566 146,500 -0.02(-29.25%)
Apr 11, 2016 0.0800 0.0800 0.0800 0.0800 27,980 +0.00(+0.13%)
Apr 08, 2016 0.0800 0.0800 0.0702 0.0799 51,170 -0.00(-0.13%)
Apr 07, 2016 0.0800 0.0800 0.0605 0.0800 20,496 +0.00(+0.00%)
Apr 06, 2016 0.0800 0.0800 0.0732 0.0800 106,351 +0.00(+0.00%)
Apr 05, 2016 0.0980 0.0980 0.0800 0.0800 58,400 -0.02(-18.37%)
Apr 04, 2016 0.0980 0.0980 0.0900 0.0980 9,575 +0.00(+3.16%)
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.