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, 2020 0.0135 0.0138 0.0107 0.0112 3,632,557 +0.00(+0.90%)
Jun 29, 2020 0.0101 0.0119 0.0101 0.0111 4,105,920 +0.00(+0.91%)
Jun 26, 2020 0.0116 0.0120 0.0101 0.0110 4,811,600 -0.00(-6.78%)
Jun 25, 2020 0.0111 0.0124 0.0101 0.0118 5,574,943 +0.00(+1.72%)
Jun 24, 2020 0.0115 0.0145 0.0114 0.0116 10,354,781 +0.00(+0.87%)
Jun 23, 2020 0.0129 0.0129 0.0101 0.0115 8,677,670 -0.00(-10.85%)
Jun 22, 2020 0.0127 0.0138 0.0110 0.0129 5,446,744 +0.00(+0.78%)
Jun 19, 2020 0.0090 0.0128 0.0090 0.0128 4,235,300 +0.00(+17.43%)
Jun 18, 2020 0.0135 0.0146 0.0100 0.0109 17,369,368 -0.00(-16.15%)
Jun 17, 2020 0.0112 0.0174 0.0103 0.0130 67,350,768 +0.00(+25.00%)
Jun 16, 2020 0.0094 0.0104 0.0091 0.0104 5,851,673 +0.00(+14.29%)
Jun 15, 2020 0.0096 0.0097 0.0090 0.0091 2,170,378 -0.00(-3.19%)
Jun 12, 2020 0.0093 0.0095 0.0090 0.0094 2,068,700 +0.00(+3.30%)
Jun 11, 2020 0.0098 0.0098 0.0091 0.0091 3,189,305 -0.00(-6.19%)
Jun 10, 2020 0.0098 0.0098 0.0092 0.0097 2,161,941 -0.00(-1.02%)
Jun 09, 2020 0.0093 0.0102 0.0092 0.0098 4,260,944 +0.00(+0.00%)
Jun 08, 2020 0.0100 0.0100 0.0090 0.0098 3,491,393 +0.00(+4.26%)
Jun 05, 2020 0.0097 0.0100 0.0090 0.0094 6,789,300 +0.00(+1.08%)
Jun 04, 2020 0.0102 0.0104 0.0093 0.0093 5,786,152 -0.00(-7.00%)
Jun 03, 2020 0.0093 0.0104 0.0093 0.0100 4,444,861 +0.00(+1.01%)
Jun 02, 2020 0.0100 0.0102 0.0094 0.0099 4,240,584 -0.00(-1.00%)
Jun 01, 2020 0.0106 0.0107 0.0092 0.0100 8,744,178 -0.00(-4.76%)
May 29, 2020 0.0110 0.0112 0.0098 0.0105 9,998,700 +0.00(+1.94%)
May 28, 2020 0.0110 0.0113 0.0102 0.0103 9,853,509 -0.00(-6.36%)
May 27, 2020 0.0115 0.0115 0.0100 0.0110 10,930,928 +0.00(+7.84%)
May 26, 2020 0.0110 0.0115 0.0096 0.0102 9,836,009 -0.00(-7.27%)
May 22, 2020 0.0100 0.0114 0.0093 0.0110 18,567,300 +0.00(+10.00%)
May 21, 2020 0.0104 0.0113 0.0092 0.0100 11,134,282 -0.00(-3.85%)
May 20, 2020 0.0095 0.0117 0.0087 0.0104 22,504,258 +0.00(+6.12%)
May 19, 2020 0.0085 0.0105 0.0080 0.0098 17,598,388 +0.00(+15.29%)
May 18, 2020 0.0082 0.0090 0.0081 0.0085 5,618,683 +0.00(+0.00%)
May 15, 2020 0.0090 0.0090 0.0080 0.0085 5,846,600 -0.00(-3.41%)
May 14, 2020 0.0090 0.0090 0.0081 0.0088 3,568,634 +0.00(+2.33%)
May 13, 2020 0.0090 0.0094 0.0083 0.0086 5,160,430 -0.00(-4.44%)
May 12, 2020 0.0094 0.0094 0.0083 0.0090 8,872,565 -0.00(-4.26%)
May 11, 2020 0.0099 0.0100 0.0088 0.0094 7,111,695 -0.00(-5.05%)
May 08, 2020 0.0101 0.0101 0.0090 0.0099 13,157,900 +0.00(+1.02%)
May 07, 2020 0.0098 0.0109 0.0095 0.0098 6,933,673 -0.00(-3.92%)
May 06, 2020 0.0098 0.0105 0.0098 0.0102 6,420,217 +0.00(+4.08%)
May 05, 2020 0.0103 0.0124 0.0097 0.0098 21,042,440 -0.00(-2.00%)
May 04, 2020 0.0104 0.0110 0.0096 0.0100 4,266,763 -0.00(-2.91%)
May 01, 2020 0.0094 0.0105 0.0094 0.0103 5,177,400 +0.00(+7.29%)
Apr 30, 2020 0.0098 0.0109 0.0091 0.0096 10,084,135 -0.00(-6.80%)
Apr 29, 2020 0.0125 0.0131 0.0097 0.0103 15,755,723 -0.00(-14.17%)
Apr 28, 2020 0.0150 0.0153 0.0115 0.0120 11,929,950 -0.00(-17.24%)
Apr 27, 2020 0.0135 0.0145 0.0118 0.0145 9,775,247 +0.00(+16.00%)
Apr 24, 2020 0.0120 0.0143 0.0117 0.0125 13,245,700 +0.00(+5.04%)
Apr 23, 2020 0.0160 0.0160 0.0110 0.0119 12,306,931 -0.00(-19.59%)
Apr 22, 2020 0.0198 0.0198 0.0137 0.0148 15,481,820 -0.01(-25.25%)
Apr 21, 2020 0.0350 0.0350 0.0183 0.0198 27,133,716 -0.01(-38.12%)
Apr 20, 2020 0.0146 0.0360 0.0140 0.0320 54,885,120 +0.02(+114.77%)
Apr 17, 2020 0.0099 0.0158 0.0093 0.0149 19,699,000 +0.01(+55.21%)
Apr 16, 2020 0.0086 0.0098 0.0086 0.0096 3,685,255 +0.00(+5.49%)
Apr 15, 2020 0.0094 0.0095 0.0089 0.0091 2,132,266 -0.00(-1.09%)
Apr 14, 2020 0.0086 0.0095 0.0086 0.0092 1,906,826 +0.00(+2.22%)
Apr 13, 2020 0.0100 0.0100 0.0086 0.0090 3,940,707 -0.00(-2.17%)
Apr 09, 2020 0.0094 0.0094 0.0085 0.0092 4,010,600 +0.00(+3.37%)
Apr 08, 2020 0.0095 0.0099 0.0087 0.0089 3,062,450 -0.00(-6.32%)
Apr 07, 2020 0.0098 0.0099 0.0085 0.0095 4,382,554 +0.00(+5.56%)
Apr 06, 2020 0.0098 0.0100 0.0080 0.0090 3,037,530 +0.00(+8.43%)
Apr 03, 2020 0.0115 0.0115 0.0083 0.0083 9,311,300 -0.00(-17.00%)
Apr 02, 2020 0.0110 0.0115 0.0091 0.0100 8,761,856 +0.00(+0.00%)
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.