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 (%)
May 31, 2017 0.7225 0.7650 0.7150 0.7200 1,668,446 +0.04(+6.35%)
May 30, 2017 0.6790 0.7000 0.6600 0.6770 508,677 -0.00(-0.15%)
May 26, 2017 0.6587 0.7250 0.6502 0.6780 887,741 +0.02(+3.51%)
May 25, 2017 0.6385 0.6700 0.6361 0.6550 512,156 +0.02(+2.83%)
May 24, 2017 0.6675 0.6700 0.6300 0.6370 679,533 -0.03(-4.93%)
May 23, 2017 0.6750 0.6790 0.6300 0.6700 818,861 -0.01(-1.33%)
May 22, 2017 0.6500 0.7150 0.6500 0.6790 790,074 -0.00(-0.15%)
May 19, 2017 0.7050 0.7150 0.6720 0.6800 436,553 -0.02(-2.86%)
May 18, 2017 0.6760 0.7200 0.6450 0.7000 777,415 +0.02(+3.70%)
May 17, 2017 0.6830 0.7200 0.6630 0.6750 563,302 -0.02(-2.88%)
May 16, 2017 0.6775 0.7250 0.6710 0.6950 501,719 +0.01(+2.21%)
May 15, 2017 0.7070 0.7250 0.6700 0.6800 487,467 -0.03(-4.23%)
May 12, 2017 0.7200 0.7400 0.6600 0.7100 830,783 +0.01(+0.71%)
May 11, 2017 0.6775 0.7550 0.6450 0.7050 1,443,521 +0.02(+2.17%)
May 10, 2017 0.7050 0.7250 0.6600 0.6900 1,405,343 -0.04(-5.48%)
May 09, 2017 0.7625 0.7708 0.7000 0.7300 1,098,940 -0.03(-3.95%)
May 08, 2017 0.8063 0.8160 0.7400 0.7600 656,960 -0.05(-6.46%)
May 05, 2017 0.7575 0.8400 0.6980 0.8125 1,705,256 +0.04(+5.53%)
May 04, 2017 0.8800 0.8840 0.7500 0.7699 2,492,773 -0.11(-12.91%)
May 03, 2017 0.9000 0.9800 0.8700 0.8840 1,172,440 +0.01(+1.03%)
May 02, 2017 0.9000 0.9250 0.8600 0.8750 878,681 -0.06(-5.91%)
May 01, 2017 0.9700 0.9700 0.9100 0.9300 836,027 -0.03(-3.12%)
Apr 28, 2017 0.8900 0.9750 0.8400 0.9600 1,153,072 +0.09(+10.34%)
Apr 27, 2017 0.8500 0.8800 0.8250 0.8700 1,395,699 -0.04(-4.40%)
Apr 26, 2017 0.9692 0.9800 0.8710 0.9100 1,310,053 -0.09(-9.00%)
Apr 25, 2017 1.050 1.100 0.9710 1.000 1,059,085 -0.07(-6.54%)
Apr 24, 2017 1.060 1.140 0.9700 1.070 2,168,246 +0.03(+3.28%)
Apr 21, 2017 0.9600 1.090 0.9600 1.036 1,938,661 +0.07(+6.91%)
Apr 20, 2017 0.9900 0.8750 0.9690 2,015,457 +0.08(+8.88%)
Apr 19, 2017 0.7850 0.8990 0.7200 0.8900 2,216,944 +0.09(+11.39%)
Apr 18, 2017 0.9550 1.000 0.7270 0.7990 5,145,728 -0.14(-15.10%)
Apr 17, 2017 0.8900 1.070 0.8700 0.9411 2,452,109 +0.05(+5.74%)
Apr 13, 2017 1.190 1.370 0.8600 0.8900 8,325,686 -0.20(-18.35%)
Apr 12, 2017 0.5750 1.120 0.5501 1.090 10,065,499 +0.48(+77.81%)
Apr 11, 2017 0.6700 0.6800 0.5600 0.6130 4,263,203 -0.11(-14.86%)
Apr 10, 2017 0.8695 0.8790 0.6210 0.7200 5,536,826 -0.16(-18.18%)
Apr 07, 2017 0.9675 0.9800 0.8800 0.8800 1,759,251 -0.10(-10.20%)
Apr 06, 2017 1.030 1.060 0.9200 0.9800 1,868,759 -0.05(-4.85%)
Apr 05, 2017 0.9850 1.120 0.9850 1.030 2,722,686 +0.06(+6.30%)
Apr 04, 2017 0.9600 0.9900 0.9000 0.9690 3,385,899 -0.04(-4.06%)
Apr 03, 2017 1.065 1.090 0.9800 1.010 2,167,280 -0.10(-9.01%)
Mar 31, 2017 1.135 1.150 0.9600 1.110 3,877,750 -0.03(-2.63%)
Mar 30, 2017 1.215 1.250 1.120 1.140 1,849,666 -0.08(-6.56%)
Mar 29, 2017 1.260 1.280 1.210 1.220 715,176 -0.04(-3.17%)
Mar 28, 2017 1.290 1.320 1.220 1.260 911,325 -0.03(-2.33%)
Mar 27, 2017 1.285 1.310 1.220 1.290 787,970 +0.01(+0.78%)
Mar 24, 2017 1.285 1.300 1.250 1.280 778,931 +0.01(+0.79%)
Mar 23, 2017 1.270 1.290 1.250 1.270 582,651 +0.00(+0.00%)
Mar 22, 2017 1.305 1.330 1.240 1.270 1,235,412 -0.04(-3.05%)
Mar 21, 2017 1.330 1.510 1.300 1.310 2,677,952 +0.01(+0.77%)
Mar 20, 2017 1.330 1.340 1.258 1.300 1,174,648 +0.01(+0.78%)
Mar 17, 2017 1.300 1.370 1.275 1.290 1,883,919 -0.02(-1.53%)
Mar 16, 2017 1.260 1.310 1.150 1.310 2,337,606 +0.04(+3.15%)
Mar 15, 2017 1.390 1.420 1.200 1.270 3,139,700 -0.09(-6.62%)
Mar 14, 2017 1.515 1.540 1.320 1.360 1,676,464 -0.13(-8.72%)
Mar 13, 2017 1.345 1.550 1.340 1.490 3,943,728 +0.19(+14.62%)
Mar 10, 2017 1.330 1.200 1.300 2,220,160 +0.09(+7.44%)
Mar 09, 2017 1.175 1.330 1.170 1.210 2,560,442 +0.02(+1.68%)
Mar 08, 2017 1.365 1.370 1.180 1.190 3,118,756 -0.19(-13.77%)
Mar 07, 2017 1.655 1.670 1.350 1.380 3,653,009 -0.21(-13.21%)
Mar 06, 2017 1.265 1.620 1.070 1.590 7,242,575 +0.23(+16.91%)
Mar 03, 2017 1.710 1.800 1.060 1.360 12,507,194 -0.34(-20.00%)
Mar 02, 2017 2.025 2.050 1.670 1.700 5,904,807 -0.36(-17.48%)
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.