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 (%)
Aug 30, 2019 0.0077 0.0079 0.0070 0.0075 428,000 -0.00(-3.85%)
Aug 29, 2019 0.0070 0.0078 0.0070 0.0078 467,716 +0.00(+1.30%)
Aug 28, 2019 0.0080 0.0082 0.0070 0.0077 709,970 +0.00(+2.67%)
Aug 27, 2019 0.0070 0.0077 0.0070 0.0075 563,641 +0.00(+4.17%)
Aug 26, 2019 0.0067 0.0086 0.0067 0.0072 2,109,112 -0.00(-10.00%)
Aug 23, 2019 0.0069 0.0082 0.0069 0.0080 662,900 +0.00(+0.00%)
Aug 22, 2019 0.0066 0.0084 0.0066 0.0080 1,164,093 -0.00(-3.61%)
Aug 21, 2019 0.0081 0.0085 0.0074 0.0083 1,056,302 +0.00(+2.47%)
Aug 20, 2019 0.0075 0.0084 0.0074 0.0081 1,219,780 +0.00(+1.25%)
Aug 19, 2019 0.0086 0.0090 0.0074 0.0080 2,762,040 -0.00(-6.98%)
Aug 16, 2019 0.0091 0.0092 0.0083 0.0086 1,081,200 -0.00(-4.44%)
Aug 15, 2019 0.0110 0.0110 0.0085 0.0090 5,212,227 -0.00(-18.18%)
Aug 14, 2019 0.0109 0.0119 0.0101 0.0110 4,007,936 -0.00(-7.56%)
Aug 13, 2019 0.0119 0.0119 0.0107 0.0119 1,038,440 +0.00(+0.00%)
Aug 12, 2019 0.0115 0.0119 0.0104 0.0119 498,543 +0.00(+5.31%)
Aug 09, 2019 0.0109 0.0118 0.0104 0.0113 1,049,600 -0.00(-1.74%)
Aug 08, 2019 0.0109 0.0118 0.0106 0.0115 453,540 +0.00(+4.55%)
Aug 07, 2019 0.0109 0.0115 0.0104 0.0110 2,025,983 +0.00(+3.77%)
Aug 06, 2019 0.0115 0.0132 0.0104 0.0106 1,984,668 -0.00(-3.64%)
Aug 05, 2019 0.0118 0.0130 0.0104 0.0110 3,116,477 +0.00(+6.80%)
Aug 02, 2019 0.0103 0.0109 0.0101 0.0103 2,342,800 +0.00(+0.00%)
Aug 01, 2019 0.0107 0.0114 0.0103 0.0103 640,013 -0.00(-10.43%)
Jul 31, 2019 0.0110 0.0115 0.0101 0.0115 1,065,530 +0.00(+4.55%)
Jul 30, 2019 0.0124 0.0125 0.0100 0.0110 2,596,550 -0.00(-9.84%)
Jul 29, 2019 0.0125 0.0128 0.0122 0.0122 377,848 +0.00(+0.00%)
Jul 26, 2019 0.0120 0.0126 0.0120 0.0122 819,600 +0.00(+1.67%)
Jul 25, 2019 0.0119 0.0128 0.0105 0.0120 1,553,834 +0.00(+1.69%)
Jul 24, 2019 0.0122 0.0122 0.0105 0.0118 958,392 +0.00(+2.61%)
Jul 23, 2019 0.0138 0.0138 0.0105 0.0115 769,195 -0.00(-4.17%)
Jul 22, 2019 0.0105 0.0120 0.0105 0.0120 1,043,198 +0.00(+11.11%)
Jul 19, 2019 0.0120 0.0129 0.0101 0.0108 2,758,200 -0.00(-13.60%)
Jul 18, 2019 0.0109 0.0133 0.0109 0.0125 1,639,147 +0.00(+9.65%)
Jul 17, 2019 0.0127 0.0127 0.0106 0.0114 984,663 -0.00(-4.20%)
Jul 16, 2019 0.0110 0.0121 0.0110 0.0119 2,827,989 -0.00(-1.65%)
Jul 15, 2019 0.0120 0.0124 0.0110 0.0121 1,003,336 +0.00(+0.83%)
Jul 12, 2019 0.0121 0.0131 0.0110 0.0120 1,441,700 -0.00(-6.98%)
Jul 11, 2019 0.0132 0.0135 0.0115 0.0129 2,533,152 -0.00(-5.84%)
Jul 10, 2019 0.0139 0.0139 0.0130 0.0137 2,344,653 -0.00(-8.05%)
Jul 09, 2019 0.0153 0.0165 0.0140 0.0149 1,288,432 -0.00(-9.70%)
Jul 08, 2019 0.0161 0.0165 0.0138 0.0165 558,790 +0.00(+5.77%)
Jul 05, 2019 0.0179 0.0179 0.0132 0.0156 1,877,700 +0.00(+4.00%)
Jul 03, 2019 0.0132 0.0150 0.0132 0.0150 949,400 +0.00(+7.14%)
Jul 02, 2019 0.0170 0.0173 0.0140 0.0140 1,457,092 -0.00(-15.66%)
Jul 01, 2019 0.0179 0.0179 0.0161 0.0166 639,343 +0.00(+1.84%)
Jun 28, 2019 0.0160 0.0165 0.0151 0.0163 330,600 +0.00(+5.16%)
Jun 27, 2019 0.0140 0.0165 0.0140 0.0155 720,826 -0.00(-2.52%)
Jun 26, 2019 0.0152 0.0170 0.0148 0.0159 1,668,890 -0.00(-6.47%)
Jun 25, 2019 0.0190 0.0200 0.0145 0.0170 2,006,175 -0.00(-11.46%)
Jun 24, 2019 0.0135 0.0195 0.0135 0.0192 7,132,783 +0.00(+34.27%)
Jun 21, 2019 0.0130 0.0148 0.0130 0.0143 670,200 +0.00(+7.52%)
Jun 20, 2019 0.0135 0.0145 0.0133 0.0133 1,119,981 +0.00(+0.76%)
Jun 19, 2019 0.0140 0.0140 0.0132 0.0132 645,956 -0.00(-5.71%)
Jun 18, 2019 0.0154 0.0154 0.0120 0.0140 1,567,878 -0.00(-4.76%)
Jun 17, 2019 0.0156 0.0156 0.0140 0.0147 940,047 -0.00(-5.77%)
Jun 14, 2019 0.0160 0.0170 0.0150 0.0156 1,080,300 -0.00(-2.50%)
Jun 13, 2019 0.0168 0.0170 0.0150 0.0160 1,096,573 -0.00(-5.33%)
Jun 12, 2019 0.0170 0.0174 0.0154 0.0169 1,081,406 +0.00(+1.81%)
Jun 11, 2019 0.0169 0.0170 0.0165 0.0166 1,524,145 -0.00(-0.60%)
Jun 10, 2019 0.0175 0.0175 0.0165 0.0167 904,764 -0.00(-2.91%)
Jun 07, 2019 0.0175 0.0176 0.0170 0.0172 511,600 +0.00(+1.18%)
Jun 06, 2019 0.0180 0.0180 0.0169 0.0170 724,574 +0.00(+0.00%)
Jun 05, 2019 0.0200 0.0200 0.0170 0.0170 1,765,171 -0.00(-5.56%)
Jun 04, 2019 0.0220 0.0220 0.0170 0.0180 1,811,184 -0.00(-4.76%)
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.