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: 10:16 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 (%)
Sep 30, 2019 0.0097 0.0155 0.0087 0.0145 3,178,767 +0.00(+31.82%)
Sep 27, 2019 0.0105 0.0120 0.0090 0.0110 2,047,200 -0.00(-0.90%)
Sep 26, 2019 0.0090 0.0130 0.0084 0.0111 8,346,737 +0.00(+23.33%)
Sep 25, 2019 0.0100 0.0101 0.0081 0.0090 8,361,722 -0.00(-10.00%)
Sep 24, 2019 0.0110 0.0120 0.0092 0.0100 7,373,831 -0.00(-20.00%)
Sep 23, 2019 0.0125 0.0150 0.0110 0.0125 3,228,602 -0.00(-11.97%)
Sep 20, 2019 0.0100 0.0175 0.0086 0.0142 9,530,900 +0.00(+44.90%)
Sep 19, 2019 0.0115 0.0130 0.0091 0.0098 7,700,027 -0.00(-30.00%)
Sep 18, 2019 0.0154 0.0180 0.0115 0.0140 3,857,244 -0.00(-12.50%)
Sep 17, 2019 0.0115 0.0249 0.0101 0.0160 5,203,794 +0.01(+45.45%)
Sep 16, 2019 0.0148 0.0148 0.0102 0.0110 5,045,561 -0.00(-25.68%)
Sep 13, 2019 0.0100 0.0175 0.0095 0.0148 6,210,000 +0.00(+48.00%)
Sep 12, 2019 0.0104 0.0140 0.0100 0.0100 2,072,363 -0.00(-33.33%)
Sep 11, 2019 0.0112 0.0150 0.0100 0.0150 3,283,001 +0.00(+3.45%)
Sep 10, 2019 0.0200 0.0200 0.0112 0.0145 1,557,596 -0.01(-27.50%)
Sep 09, 2019 0.0200 0.0200 0.0190 0.0200 652,000 +0.00(+11.11%)
Sep 06, 2019 0.0210 0.0210 0.0175 0.0180 221,000 -0.00(-10.00%)
Sep 05, 2019 0.0354 0.0360 0.0180 0.0200 1,420,800 -0.01(-35.48%)
Sep 04, 2019 0.0320 0.0320 0.0310 0.0310 40,000 +0.01(+55.00%)
Sep 03, 2019 0.0200 0.0200 0.0200 0.0200 1,800 -0.02(-46.67%)
Aug 29, 2019 0.0375 0.0375 0.0375 0 +0.01(+25.00%)
Aug 27, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 26, 2019 0.0520 0.0600 0.0350 0.0400 174,534 -0.01(-18.37%)
Aug 23, 2019 0.0280 0.0500 0.0280 0.0490 111,000 +0.02(+67.24%)
Aug 20, 2019 0.0293 0.0293 0.0293 0 +0.01(+46.50%)
Aug 19, 2019 0.0200 0.0200 0.0200 0.0200 17,500 +0.00(+0.00%)
Aug 14, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 09, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 07, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 06, 2019 0.0250 0.0250 0.0250 0.0250 11,600 +0.00(+0.00%)
Aug 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 01, 2019 0.0200 0.0250 0.0200 0.0250 157,999 +0.00(+0.00%)
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%)
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.