ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,482.87
0.09%
US Tech 100
19,307.88
0.48%
Dow Jones
39,164.06
0.09%
Brent Oil
85.705
0.34%
Bitcoin
61,553.67
-0.09%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. One World Products Inc (QB) (OWPC)

  7. One World Products Inc (QB) (OWPC) Historical

OWPC One World Products Inc (QB)

0.0538
0.0012 (2.28%)
Jun 27 2024 - Closed
Delayed by 15 minutes

OWPC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2024 0.0538 0.0012 2.28% 0.0453 0.0538 0.0453 50,545
Jun 26 2024 0.0526 0.0001 0.19% 0.05351 0.05351 0.0526 36,985
Jun 25 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 0
Jun 24 2024 0.0525 0.00118 2.30% 0.0539 0.0539 0.0496 8,400
Jun 21 2024 0.05132 -0.00258 -4.79% 0.0453 0.05132 0.0453 1,474
Jun 20 2024 0.0539 0.004 8.02% 0.0435 0.0539 0.0435 39,020
Jun 18 2024 0.0499 -0.0002 -0.40% 0.0499 0.0499 0.0499 2,000
Jun 17 2024 0.0501 -0.00114 -2.22% 0.05105 0.05105 0.0501 50,801
Jun 14 2024 0.05124 -0.00276 -5.11% 0.051 0.0539 0.0501 31,887
Jun 13 2024 0.054 0.00 0.00% 0.0575 0.0575 0.054 42,500
Jun 12 2024 0.054 0.00588 12.21% 0.05 0.054 0.05 27,620
Jun 11 2024 0.048125 0.00313 6.94% 0.048125 0.048125 0.048125 500
Jun 10 2024 0.045 0.00 0.00% 0.04455 0.045 0.0441 69,531
Jun 07 2024 0.045 -0.003 -6.25% 0.0567 0.0567 0.04455 35,615
Jun 06 2024 0.048 0.00 0.00% 0.048 0.048 0.048 6,324
Jun 05 2024 0.048 0.00 0.00% 0.048 0.048 0.048 11,005
Jun 04 2024 0.048 0.0032 7.14% 0.0495 0.0497 0.0441 273,250
Jun 03 2024 0.0448 0.0008 1.82% 0.04725 0.0497 0.0448 29,515
May 31 2024 0.044 -0.0059 -11.82% 0.044 0.044 0.044 10,401
May 30 2024 0.0499 0.0028 5.94% 0.058 0.058 0.044 87,730
May 29 2024 0.0471 0.00 0.00% 0.0471 0.0585 0.0445 54,934
May 28 2024 0.0471 -0.00535 -10.20% 0.0471 0.0471 0.0471 10,000
May 24 2024 0.05245 -0.00545 -9.41% 0.0579 0.0579 0.0471 64,503
May 23 2024 0.0579 0.00 0.00% 0.0579 0.0579 0.047 36,063
May 22 2024 0.0579 0.00 0.00% 0.052 0.0579 0.0467 11,270
May 21 2024 0.0579 0.0059 11.35% 0.052 0.0579 0.0468 22,586
May 20 2024 0.052 -0.0065 -11.11% 0.052 0.052 0.052 3,351
May 17 2024 0.0585 0.00165 2.90% 0.055175 0.0585 0.0452 44,300
May 16 2024 0.05685 -0.00045 -0.79% 0.0451 0.05685 0.0451 30,975
May 15 2024 0.0573 -0.00134 -2.29% 0.0482 0.0573 0.04475 708,352
May 14 2024 0.05864 -0.00036 -0.61% 0.0485 0.05864 0.0485 226,210
May 13 2024 0.059 -0.002 -3.28% 0.059 0.059 0.059 300,000
May 10 2024 0.061 0.00 0.00% 0.061 0.061 0.047 8,327
May 09 2024 0.061 0.00125 2.09% 0.062 0.062 0.059065 7,994
May 08 2024 0.05975 -0.00225 -3.63% 0.062 0.062 0.05975 1,150
May 07 2024 0.062 0.0021 3.51% 0.053 0.0639 0.0477 109,638
May 06 2024 0.0599 -0.0051 -7.85% 0.061 0.061 0.053 43,000
May 03 2024 0.065 0.0074 12.85% 0.06 0.0689 0.0521 110,430
May 02 2024 0.0576 -0.0024 -4.00% 0.0576 0.0576 0.0576 1,002
May 01 2024 0.06 0.004 7.14% 0.06 0.06 0.06 5,400
Apr 30 2024 0.056 -0.0051 -8.35% 0.061 0.0689 0.0511 115,142
Apr 29 2024 0.0611 -0.0069 -10.15% 0.065 0.065 0.0611 23,300
Apr 26 2024 0.068 -0.0017 -2.44% 0.065 0.0689 0.065 175,499
Apr 25 2024 0.0697 0.0067 10.63% 0.063 0.0697 0.063 10,220
Apr 24 2024 0.063 -0.0067 -9.61% 0.0697 0.0697 0.063 1,600
Apr 23 2024 0.0697 -0.0002 -0.29% 0.063 0.071 0.063 9,910
Apr 22 2024 0.0699 0.00587 9.16% 0.0699 0.0699 0.0699 1,587
Apr 19 2024 0.064035 0.00094 1.48% 0.0724 0.0724 0.064035 7,158
Apr 18 2024 0.0631 -0.00558 -8.12% 0.0631 0.0631 0.0631 49,101
Apr 17 2024 0.06868 0.00168 2.51% 0.07024 0.07024 0.067 5,126
Apr 16 2024 0.067 -0.00536 -7.41% 0.0654 0.0725 0.0654 114,700
Apr 15 2024 0.07236 -0.00014 -0.19% 0.07 0.07352 0.0654 23,855
Apr 12 2024 0.0725 0.0056 8.37% 0.0697 0.0725 0.0688 54,595
Apr 11 2024 0.0669 -0.0043 -6.04% 0.065 0.077 0.064 169,516
Apr 10 2024 0.0712 -0.0028 -3.78% 0.07 0.0712 0.062 115,700
Apr 09 2024 0.074 0.009 13.85% 0.07 0.074 0.0611 125,174
Apr 08 2024 0.065 -0.003 -4.41% 0.07 0.07 0.062 21,600
Apr 05 2024 0.068 -0.0083 -10.88% 0.0747 0.0747 0.0545 200,709
Apr 04 2024 0.0763 0.00884 13.10% 0.0763 0.0763 0.0763 13,053
Apr 03 2024 0.06746 0.00546 8.81% 0.06746 0.06746 0.06746 2,000
Apr 02 2024 0.062 -0.008 -11.43% 0.0642 0.0785 0.062 115,480
Apr 01 2024 0.07 0.0053 8.19% 0.0642 0.0785 0.0642 20,245

Your Recent History

USOTC
OWPC
One World Products (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved