Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ozop Energy Solutions Inc (OP: OZSC )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 10, 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 (%)
Jul 30, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 29, 2019 0.0215 0.0250 0.0215 0.0250 51,000 +0.00(+0.00%)
Jul 26, 2019 0.0215 0.0250 0.0215 0.0250 10,000 +0.00(+0.00%)
Jul 24, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 23, 2019 0.0250 0.0250 0.0250 0.0250 21,000 +0.00(+13.64%)
Jul 22, 2019 0.0220 0.0250 0.0220 0.0220 19,000 +0.00(+4.76%)
Jul 19, 2019 0.0215 0.0250 0.0210 0.0210 118,500 +0.00(+0.00%)
Jul 18, 2019 0.0215 0.0250 0.0210 0.0210 20,500 -0.00(-8.70%)
Jul 17, 2019 0.0246 0.0246 0.0230 0.0230 55,000 -0.00(-8.00%)
Jul 16, 2019 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Jul 15, 2019 0.0238 0.0280 0.0238 0.0250 81,000 +0.01(+53.37%)
Jul 12, 2019 0.0251 0.0300 0.0163 0.0163 24,900 -0.01(-39.63%)
Jul 11, 2019 0.0300 0.0300 0.0163 0.0270 36,000 -0.00(-10.00%)
Jul 10, 2019 0.0300 0.0300 0.0248 0.0300 36,933 +0.00(+3.45%)
Jul 09, 2019 0.0500 0.0500 0.0221 0.0290 109,369 +0.00(+16.00%)
Jul 08, 2019 0.0300 0.0300 0.0225 0.0250 166,300 -0.01(-28.57%)
Jul 05, 2019 0.0450 0.0450 0.0300 0.0350 62,700 +0.00(+0.00%)
Jul 03, 2019 0.0350 0.0350 0.0255 0.0350 76,300 -0.00(-12.50%)
Jul 02, 2019 0.0375 0.0440 0.0375 0.0400 38,000 +0.00(+0.00%)
Jul 01, 2019 0.0315 0.0550 0.0315 0.0400 65,001 +0.00(+11.11%)
Jun 28, 2019 0.0360 0.0360 0.0360 0.0360 7,400 +0.00(+2.86%)
Jun 27, 2019 0.0315 0.0380 0.0260 0.0350 47,258 +0.01(+16.67%)
Jun 26, 2019 0.0300 0.0300 0.0300 0.0300 22,300 -0.00(-7.41%)
Jun 24, 2019 0.0324 0.0324 0.0324 0 -0.00(-0.31%)
Jun 21, 2019 0.0350 0.0350 0.0300 0.0325 37,000 -0.01(-18.75%)
Jun 20, 2019 0.0339 0.0450 0.0310 0.0400 130,875 +0.01(+33.33%)
Jun 19, 2019 0.0251 0.0300 0.0251 0.0300 45,000 +0.00(+0.00%)
Jun 18, 2019 0.0290 0.0350 0.0290 0.0300 153,000 +0.00(+0.00%)
Jun 17, 2019 0.0350 0.0381 0.0297 0.0300 240,122 -0.01(-14.29%)
Jun 14, 2019 0.0260 0.0350 0.0260 0.0350 37,100 +0.01(+16.67%)
Jun 13, 2019 0.0201 0.0330 0.0198 0.0300 553,500 +0.01(+22.45%)
Jun 12, 2019 0.0200 0.0259 0.0198 0.0245 316,900 +0.00(+16.67%)
Jun 11, 2019 0.0260 0.0300 0.0205 0.0210 140,600 -0.01(-32.26%)
Jun 07, 2019 0.0310 0.0310 0.0310 0 -0.01(-22.50%)
Jun 06, 2019 0.0400 0.0400 0.0375 0.0400 202,500 -0.00(-7.62%)
Jun 05, 2019 0.0400 0.0500 0.0400 0.0433 345,000 -0.00(-3.78%)
Jun 04, 2019 0.0375 0.0450 0.0375 0.0450 88,000 +0.00(+5.88%)
Jun 03, 2019 0.0425 0.0425 0.0425 0.0425 500 -0.00(-5.56%)
May 31, 2019 0.0400 0.0450 0.0345 0.0450 332,500 +0.00(+12.50%)
May 30, 2019 0.0450 0.0450 0.0400 0.0400 102,000 +0.00(+0.00%)
May 29, 2019 0.0410 0.0500 0.0400 0.0400 854,545 -0.00(-11.11%)
May 28, 2019 0.0500 0.0500 0.0450 0.0450 286,000 +0.00(+0.00%)
May 24, 2019 0.0900 0.0900 0.0350 0.0450 806,000 -0.06(-55.00%)
May 23, 2019 0.0900 0.1000 0.0900 0.1000 110,315 -0.02(-16.67%)
May 22, 2019 0.0900 0.1200 0.0900 0.1200 56,500 +0.00(+0.00%)
May 21, 2019 0.1000 0.1200 0.0900 0.1200 12,865 +0.00(+0.00%)
May 20, 2019 0.0950 0.1250 0.0900 0.1200 75,500 +0.01(+9.09%)
May 17, 2019 0.1200 0.1200 0.0850 0.1100 366,300 +0.01(+10.00%)
May 16, 2019 0.1200 0.1300 0.0900 0.1000 111,000 -0.04(-25.93%)
May 14, 2019 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
May 13, 2019 0.1100 0.1100 0.1100 0.1100 148,400 +0.00(+0.09%)
May 10, 2019 0.1299 0.1299 0.0900 0.1099 34,200 -0.06(-36.07%)
May 08, 2019 0.1719 0.1719 0.1719 0 -0.01(-4.23%)
May 07, 2019 0.1950 0.1950 0.1600 0.1795 49,880 -0.01(-7.47%)
May 06, 2019 0.2850 0.2950 0.1800 0.1940 230,855 -0.10(-34.24%)
May 03, 2019 0.2400 0.3000 0.2400 0.2950 361,400 +0.05(+22.92%)
May 02, 2019 0.1275 0.3100 0.1275 0.2400 806,361 +0.05(+29.73%)
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.