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 (%)
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%)
Apr 01, 2020 0.0141 0.0141 0.0075 0.0100 30,789,860 -0.01(-38.27%)
Mar 31, 2020 0.0151 0.0170 0.0151 0.0162 2,710,961 +0.00(+4.52%)
Mar 30, 2020 0.0210 0.0210 0.0151 0.0155 12,846,955 -0.01(-27.23%)
Mar 27, 2020 0.0231 0.0250 0.0185 0.0213 7,277,200 -0.00(-10.50%)
Mar 26, 2020 0.0200 0.0245 0.0150 0.0238 14,119,189 +0.01(+42.51%)
Mar 25, 2020 0.0175 0.0175 0.0160 0.0167 1,799,877 +0.00(+2.45%)
Mar 24, 2020 0.0141 0.0166 0.0140 0.0163 2,686,549 +0.00(+8.67%)
Mar 23, 2020 0.0180 0.0180 0.0130 0.0150 3,682,560 -0.00(-12.28%)
Mar 20, 2020 0.0193 0.0195 0.0165 0.0171 2,972,900 -0.00(-9.52%)
Mar 19, 2020 0.0130 0.0200 0.0122 0.0189 6,552,207 +0.01(+51.20%)
Mar 18, 2020 0.0150 0.0170 0.0110 0.0125 4,980,932 -0.00(-22.84%)
Mar 17, 2020 0.0178 0.0178 0.0149 0.0162 3,370,489 +0.00(+5.19%)
Mar 16, 2020 0.0166 0.0189 0.0138 0.0154 3,362,624 -0.00(-16.76%)
Mar 13, 2020 0.0209 0.0230 0.0155 0.0185 6,391,600 -0.00(-10.63%)
Mar 12, 2020 0.0238 0.0238 0.0170 0.0207 3,855,548 -0.00(-10.00%)
Mar 11, 2020 0.0210 0.0250 0.0210 0.0230 968,883 -0.00(-4.56%)
Mar 10, 2020 0.0234 0.0245 0.0220 0.0241 4,659,470 +0.00(+7.11%)
Mar 09, 2020 0.0230 0.0245 0.0150 0.0225 3,545,350 -0.00(-16.67%)
Mar 06, 2020 0.0300 0.0320 0.0243 0.0270 5,719,500 -0.00(-10.30%)
Mar 05, 2020 0.0349 0.0349 0.0291 0.0301 2,089,935 -0.00(-6.81%)
Mar 04, 2020 0.0340 0.0360 0.0301 0.0323 1,619,712 -0.00(-2.12%)
Mar 03, 2020 0.0310 0.0394 0.0290 0.0330 3,347,842 +0.00(+3.13%)
Mar 02, 2020 0.0326 0.0390 0.0319 0.0320 1,966,719 -0.00(-13.28%)
Feb 28, 2020 0.0310 0.0390 0.0252 0.0369 5,150,200 +0.00(+11.82%)
Feb 27, 2020 0.0400 0.0400 0.0310 0.0330 2,646,171 -0.00(-9.09%)
Feb 26, 2020 0.0310 0.0370 0.0310 0.0363 2,433,873 +0.00(+3.71%)
Feb 25, 2020 0.0346 0.0400 0.0330 0.0350 4,841,338 -0.01(-13.58%)
Feb 24, 2020 0.0413 0.0430 0.0350 0.0405 3,041,236 -0.00(-4.93%)
Feb 21, 2020 0.0458 0.0470 0.0416 0.0426 2,959,000 -0.00(-6.99%)
Feb 20, 2020 0.0489 0.0493 0.0445 0.0458 2,394,375 -0.00(-5.57%)
Feb 19, 2020 0.0499 0.0535 0.0454 0.0485 2,033,031 -0.00(-8.14%)
Feb 18, 2020 0.0465 0.0548 0.0465 0.0528 3,256,537 +0.00(+4.76%)
Feb 14, 2020 0.0499 0.0504 0.0476 0.0504 2,711,500 +0.00(+3.92%)
Feb 13, 2020 0.0469 0.0490 0.0460 0.0485 1,096,058 +0.00(+1.68%)
Feb 12, 2020 0.0500 0.0500 0.0450 0.0477 1,474,336 +0.00(+3.70%)
Feb 11, 2020 0.0452 0.0499 0.0444 0.0460 2,073,181 -0.00(-4.17%)
Feb 10, 2020 0.0485 0.0485 0.0421 0.0480 3,004,999 -0.00(-1.44%)
Feb 07, 2020 0.0485 0.0529 0.0485 0.0487 1,173,000 -0.00(-7.24%)
Feb 06, 2020 0.0530 0.0540 0.0491 0.0525 1,308,866 -0.00(-2.96%)
Feb 05, 2020 0.0520 0.0569 0.0500 0.0541 847,546 +0.00(+2.27%)
Feb 04, 2020 0.0511 0.0540 0.0460 0.0529 1,806,339 -0.00(-2.04%)
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.