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, 2021 0.0119 0.0119 0.0101 0.0109 2,005,200 -0.00(-0.91%)
Apr 29, 2021 0.0122 0.0122 0.0090 0.0110 3,963,987 +0.00(+15.79%)
Apr 28, 2021 0.0085 0.0119 0.0085 0.0095 2,868,387 +0.00(+10.47%)
Apr 27, 2021 0.0095 0.0095 0.0085 0.0086 1,049,920 -0.00(-6.52%)
Apr 26, 2021 0.0095 0.0100 0.0089 0.0092 1,886,930 -0.00(-3.16%)
Apr 23, 2021 0.0081 0.0100 0.0081 0.0095 969,700 +0.00(+6.74%)
Apr 22, 2021 0.0080 0.0090 0.0080 0.0089 842,497 +0.00(+9.88%)
Apr 21, 2021 0.0086 0.0088 0.0080 0.0081 1,824,281 -0.00(-6.90%)
Apr 20, 2021 0.0083 0.0093 0.0083 0.0087 956,014 -0.00(-8.42%)
Apr 19, 2021 0.0095 0.0109 0.0082 0.0095 479,958 +0.00(+0.00%)
Apr 16, 2021 0.0097 0.0098 0.0093 0.0095 304,700 +0.00(+2.15%)
Apr 15, 2021 0.0090 0.0100 0.0080 0.0093 6,408,006 +0.00(+3.33%)
Apr 14, 2021 0.0093 0.0100 0.0089 0.0090 1,829,388 -0.00(-5.26%)
Apr 13, 2021 0.0098 0.0100 0.0095 0.0095 1,535,550 -0.00(-5.00%)
Apr 12, 2021 0.0115 0.0117 0.0098 0.0100 5,506,021 -0.00(-13.04%)
Apr 09, 2021 0.0112 0.0127 0.0111 0.0115 502,400 -0.00(-1.71%)
Apr 08, 2021 0.0118 0.0123 0.0111 0.0117 525,739 +0.00(+3.54%)
Apr 07, 2021 0.0108 0.0121 0.0108 0.0113 1,373,637 -0.00(-1.74%)
Apr 06, 2021 0.0115 0.0128 0.0110 0.0115 1,191,535 -0.00(-0.86%)
Apr 05, 2021 0.0115 0.0134 0.0115 0.0116 1,013,517 -0.00(-6.45%)
Apr 01, 2021 0.0120 0.0125 0.0111 0.0124 892,300 +0.00(+7.83%)
Mar 31, 2021 0.0107 0.0124 0.0107 0.0115 1,227,383 +0.00(+0.88%)
Mar 30, 2021 0.0105 0.0128 0.0105 0.0114 1,094,869 +0.00(+3.64%)
Mar 29, 2021 0.0116 0.0140 0.0102 0.0110 2,586,932 -0.00(-1.79%)
Mar 26, 2021 0.0109 0.0150 0.0102 0.0112 2,068,100 +0.00(+7.69%)
Mar 25, 2021 0.0112 0.0114 0.0100 0.0104 4,136,692 -0.00(-8.77%)
Mar 24, 2021 0.0110 0.0124 0.0104 0.0114 4,213,877 -0.00(-8.80%)
Mar 23, 2021 0.0153 0.0153 0.0102 0.0125 4,832,524 -0.00(-7.41%)
Mar 22, 2021 0.0155 0.0155 0.0132 0.0135 1,478,287 -0.00(-11.18%)
Mar 19, 2021 0.0131 0.0152 0.0131 0.0152 2,584,700 +0.00(+12.59%)
Mar 18, 2021 0.0142 0.0149 0.0130 0.0135 1,081,819 -0.00(-6.90%)
Mar 17, 2021 0.0145 0.0145 0.0138 0.0145 528,014 +0.00(+5.07%)
Mar 16, 2021 0.0141 0.0159 0.0138 0.0138 1,854,641 -0.00(-2.13%)
Mar 15, 2021 0.0128 0.0160 0.0128 0.0141 3,645,025 +0.00(+2.92%)
Mar 12, 2021 0.0133 0.0150 0.0125 0.0137 1,369,700 +0.00(+1.48%)
Mar 11, 2021 0.0125 0.0143 0.0125 0.0135 4,470,444 +0.00(+6.30%)
Mar 10, 2021 0.0134 0.0145 0.0126 0.0127 1,494,576 -0.00(-12.41%)
Mar 09, 2021 0.0135 0.0147 0.0120 0.0145 3,302,460 +0.00(+8.21%)
Mar 08, 2021 0.0129 0.0150 0.0104 0.0134 6,656,139 +0.00(+16.52%)
Mar 05, 2021 0.0120 0.0120 0.0100 0.0115 4,809,100 +0.00(+13.86%)
Mar 04, 2021 0.0118 0.0120 0.0100 0.0101 10,481,035 -0.00(-15.83%)
Mar 03, 2021 0.0124 0.0134 0.0111 0.0120 4,617,969 -0.00(-6.98%)
Mar 02, 2021 0.0120 0.0147 0.0120 0.0129 4,871,140 +0.00(+3.20%)
Mar 01, 2021 0.0125 0.0126 0.0119 0.0125 3,512,696 -0.00(-5.30%)
Feb 26, 2021 0.0130 0.0150 0.0130 0.0132 3,067,400 -0.00(-4.35%)
Feb 25, 2021 0.0170 0.0170 0.0138 0.0138 3,890,828 -0.00(-13.75%)
Feb 24, 2021 0.0152 0.0170 0.0140 0.0160 4,990,071 +0.00(+4.58%)
Feb 23, 2021 0.0165 0.0172 0.0123 0.0153 10,969,377 -0.00(-5.56%)
Feb 22, 2021 0.0180 0.0190 0.0162 0.0162 4,197,931 -0.00(-10.00%)
Feb 19, 2021 0.0194 0.0220 0.0176 0.0180 6,951,700 -0.00(-4.26%)
Feb 18, 2021 0.0204 0.0204 0.0166 0.0188 5,646,255 -0.00(-9.18%)
Feb 17, 2021 0.0220 0.0231 0.0170 0.0207 6,226,823 -0.00(-5.91%)
Feb 16, 2021 0.0183 0.0230 0.0155 0.0220 18,160,936 +0.01(+32.53%)
Feb 12, 2021 0.0198 0.0198 0.0163 0.0166 6,559,700 -0.00(-16.16%)
Feb 11, 2021 0.0260 0.0290 0.0167 0.0198 22,037,722 -0.01(-22.96%)
Feb 10, 2021 0.0187 0.0310 0.0152 0.0257 30,893,680 +0.01(+43.58%)
Feb 09, 2021 0.0175 0.0200 0.0100 0.0179 9,547,078 +0.00(+1.13%)
Feb 08, 2021 0.0143 0.0220 0.0135 0.0177 28,020,100 +0.00(+23.78%)
Feb 05, 2021 0.0135 0.0174 0.0118 0.0143 26,744,600 +0.00(+7.52%)
Feb 04, 2021 0.0130 0.0141 0.0120 0.0133 10,000,341 -0.00(-6.34%)
Feb 03, 2021 0.0117 0.0148 0.0107 0.0142 11,698,223 +0.00(+25.66%)
Feb 02, 2021 0.0104 0.0113 0.0100 0.0113 1,965,336 +0.00(+3.67%)
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.