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, 2018 0.2365 0.2450 0.2301 0.2350 180,657 -0.00(-1.67%)
May 30, 2018 0.2432 0.2450 0.2320 0.2390 435,009 +0.00(+0.42%)
May 29, 2018 0.2341 0.2412 0.2340 0.2380 170,343 -0.00(-0.63%)
May 25, 2018 0.2395 0.2395 0.2395 0 -0.01(-2.24%)
May 24, 2018 0.2450 0.2475 0.2350 0.2450 161,206 -0.00(-0.02%)
May 23, 2018 0.2425 0.2500 0.2320 0.2450 158,899 +0.00(+0.02%)
May 22, 2018 0.2420 0.2470 0.2350 0.2450 348,393 -0.00(-0.81%)
May 21, 2018 0.2504 0.2547 0.2425 0.2470 413,588 -0.01(-2.34%)
May 18, 2018 0.2485 0.2600 0.2475 0.2529 224,814 +0.00(+1.17%)
May 17, 2018 0.2666 0.2666 0.2468 0.2500 378,472 -0.02(-5.66%)
May 16, 2018 0.2550 0.2700 0.2450 0.2650 391,091 +0.01(+3.92%)
May 15, 2018 0.2520 0.2700 0.2400 0.2550 430,658 +0.01(+2.00%)
May 14, 2018 0.2520 0.2520 0.2400 0.2500 154,334 +0.00(+0.81%)
May 11, 2018 0.2494 0.2520 0.2370 0.2480 237,251 +0.00(+0.24%)
May 10, 2018 0.2330 0.2515 0.2330 0.2474 216,071 +0.01(+2.60%)
May 09, 2018 0.2375 0.2560 0.2320 0.2411 364,832 -0.00(-0.77%)
May 08, 2018 0.2300 0.2680 0.2300 0.2430 454,937 -0.01(-5.45%)
May 07, 2018 0.2665 0.2742 0.2500 0.2570 671,094 -0.01(-4.85%)
May 04, 2018 0.2350 0.2880 0.2350 0.2701 1,211,536 +0.03(+14.06%)
May 03, 2018 0.2300 0.2490 0.2280 0.2368 609,617 +0.00(+0.77%)
May 02, 2018 0.2520 0.2520 0.2252 0.2350 303,367 -0.01(-4.86%)
May 01, 2018 0.2420 0.2520 0.2321 0.2470 504,314 +0.00(+1.65%)
Apr 30, 2018 0.2225 0.2468 0.2225 0.2430 330,695 +0.02(+8.66%)
Apr 27, 2018 0.2202 0.2440 0.2202 0.2236 424,637 -0.01(-4.02%)
Apr 26, 2018 0.2311 0.2356 0.2200 0.2330 251,219 +0.00(+0.78%)
Apr 25, 2018 0.2331 0.2400 0.2311 0.2312 219,174 -0.01(-2.67%)
Apr 24, 2018 0.2320 0.2500 0.2320 0.2376 198,682 -0.00(-1.02%)
Apr 23, 2018 0.2400 0.2530 0.2363 0.2400 182,138 -0.01(-2.83%)
Apr 20, 2018 0.2500 0.2549 0.2401 0.2470 235,213 -0.00(-1.20%)
Apr 19, 2018 0.2485 0.2600 0.2310 0.2500 433,636 +0.01(+5.26%)
Apr 18, 2018 0.2325 0.2575 0.2325 0.2375 359,453 +0.00(+0.21%)
Apr 17, 2018 0.2925 0.3000 0.2300 0.2370 1,797,721 -0.07(-22.30%)
Apr 16, 2018 0.3000 0.3200 0.2676 0.3050 1,665,762 +0.01(+1.67%)
Apr 13, 2018 0.2349 0.3000 0.2300 0.3000 1,222,316 +0.06(+26.05%)
Apr 12, 2018 0.2300 0.2450 0.2200 0.2380 510,480 +0.00(+0.85%)
Apr 11, 2018 0.2452 0.2452 0.2300 0.2360 279,974 -0.01(-2.88%)
Apr 10, 2018 0.2346 0.2480 0.2346 0.2430 392,592 +0.01(+3.40%)
Apr 09, 2018 0.2300 0.2350 0.2100 0.2350 618,149 +0.02(+10.59%)
Apr 06, 2018 0.2065 0.2125 0.2001 0.2125 421,585 +0.01(+4.68%)
Apr 05, 2018 0.2120 0.2200 0.2000 0.2030 403,882 -0.01(-4.69%)
Apr 04, 2018 0.2200 0.2200 0.2010 0.2130 1,043,287 -0.01(-5.33%)
Apr 03, 2018 0.2339 0.2400 0.2200 0.2250 528,814 -0.01(-4.26%)
Apr 02, 2018 0.2391 0.2450 0.2300 0.2350 425,899 -0.01(-2.49%)
Mar 29, 2018 0.2410 0.2410 0.2410 0 -0.00(-1.83%)
Mar 28, 2018 0.2325 0.2500 0.2310 0.2455 405,471 -0.00(-1.80%)
Mar 27, 2018 0.2390 0.2650 0.2300 0.2500 715,834 +0.01(+5.60%)
Mar 26, 2018 0.2305 0.2390 0.2220 0.2367 492,731 +0.01(+2.55%)
Mar 23, 2018 0.2306 0.2370 0.2300 0.2309 337,118 -0.00(-0.92%)
Mar 22, 2018 0.2400 0.2470 0.2300 0.2330 440,950 -0.00(-1.52%)
Mar 21, 2018 0.2325 0.2388 0.2260 0.2366 415,353 +0.00(+0.90%)
Mar 20, 2018 0.2400 0.2550 0.2300 0.2345 530,932 +0.00(+1.52%)
Mar 19, 2018 0.2369 0.2400 0.2200 0.2310 480,406 -0.00(-1.28%)
Mar 16, 2018 0.2305 0.2400 0.2220 0.2340 390,278 +0.01(+2.18%)
Mar 15, 2018 0.2400 0.2400 0.2200 0.2290 430,517 -0.01(-2.55%)
Mar 14, 2018 0.2090 0.2350 0.2000 0.2350 1,378,955 +0.01(+3.89%)
Mar 13, 2018 0.2490 0.2490 0.2170 0.2262 1,850,363 -0.02(-9.48%)
Mar 12, 2018 0.2750 0.2750 0.2340 0.2499 1,965,674 -0.02(-7.44%)
Mar 09, 2018 0.2725 0.2837 0.2580 0.2700 846,179 -0.00(-0.83%)
Mar 08, 2018 0.2500 0.2800 0.2150 0.2722 6,716,549 +0.01(+4.71%)
Mar 07, 2018 0.3170 0.3170 0.2225 0.2600 5,719,437 -0.05(-16.13%)
Mar 06, 2018 0.3260 0.3410 0.2905 0.3100 2,497,786 -0.02(-5.05%)
Mar 05, 2018 0.3800 0.3800 0.3110 0.3265 2,434,992 -0.05(-13.16%)
Mar 02, 2018 0.3700 0.3800 0.3500 0.3760 708,664 +0.01(+2.60%)
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.