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

Ozop Energy Solutions Inc (OP: OZSC )

0.0017 +0.0005 (+41.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 01, 2019 0.2200 0.2200 0.1500 0.1850 55,400 -0.02(-7.50%)
Apr 30, 2019 0.1800 0.2750 0.1800 0.2000 5,300 -0.08(-27.27%)
Apr 29, 2019 0.3000 0.3000 0.2000 0.2750 17,305 -0.01(-5.17%)
Apr 26, 2019 0.2000 0.2900 0.2000 0.2900 1,800 -0.01(-3.33%)
Apr 25, 2019 0.2100 0.3000 0.2100 0.3000 2,500 +0.00(+0.00%)
Apr 24, 2019 0.2100 0.3000 0.2100 0.3000 7,000 +0.00(+0.00%)
Apr 23, 2019 0.3000 0.3000 0.2900 0.3000 32,100 -0.11(-26.83%)
Apr 18, 2019 0.4500 0.4500 0.4100 0.4100 11,000 -0.02(-4.65%)
Apr 10, 2019 0.4300 0.4300 0.4300 0 -0.07(-14.00%)
Apr 09, 2019 0.5000 0.5000 0.5000 0.5000 370 -0.09(-15.25%)
Apr 08, 2019 0.5900 0.5900 0.5900 0.5900 4,000 +0.09(+18.00%)
Apr 05, 2019 0.5000 0.5000 0.5000 0.5000 4,000 -0.15(-23.08%)
Apr 04, 2019 0.6800 0.6800 0.6500 0.6500 5,547 +0.00(+0.00%)
Apr 03, 2019 0.5790 0.6500 0.5790 0.6500 13,450 +0.05(+8.33%)
Apr 02, 2019 0.0511 0.6000 0.0511 0.6000 8,500 +0.00(+0.00%)
Mar 29, 2019 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Mar 28, 2019 0.6400 0.6400 0.6400 0.6400 7,500 -0.01(-1.54%)
Mar 27, 2019 0.6500 0.6500 0.1620 0.6500 10,500 +0.11(+20.82%)
Mar 26, 2019 0.3500 0.5900 0.3000 0.5380 28,050 +0.09(+19.56%)
Mar 22, 2019 0.4500 0.4500 0.4500 0 -0.15(-25.00%)
Mar 21, 2019 0.7000 0.7000 0.6000 0.6000 3,134 -0.10(-14.29%)
Mar 19, 2019 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Mar 18, 2019 0.6700 0.6700 0.6700 0.6700 500 -0.18(-21.18%)
Mar 11, 2019 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Mar 08, 2019 0.8000 0.8000 0.8000 0.8000 2,500 +0.10(+14.29%)
Mar 07, 2019 0.5500 0.7000 0.5500 0.7000 18,000 -0.05(-6.67%)
Mar 06, 2019 0.7500 0.7500 0.7500 0.7500 2,600 +0.09(+13.64%)
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.