Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One World Universe Inc (OP: OWUV )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 31, 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, 2024 0.0061 0.0074 0.0061 0.0070 10,890 -0.00(-12.50%)
May 30, 2024 0.0062 0.0085 0.0060 0.0080 224,199 +0.00(+26.98%)
May 29, 2024 0.0071 0.0079 0.0063 0.0063 6,200 +0.00(+1.61%)
May 28, 2024 0.0066 0.0070 0.0062 0.0062 443,700 -0.00(-7.46%)
May 23, 2024 0.0067 0 -0.00(-4.29%)
May 22, 2024 0.0069 0.0070 0.0067 0.0070 286,723 +0.00(+0.00%)
May 21, 2024 0.0077 0.0084 0.0067 0.0070 747,300 -0.00(-7.89%)
May 16, 2024 0.0076 0 +0.00(+8.57%)
May 15, 2024 0.0070 0.0070 0.0067 0.0070 521,100 +0.00(+1.45%)
May 14, 2024 0.0069 0.0070 0.0067 0.0069 18,496 +0.00(+0.00%)
May 13, 2024 0.0067 0.0069 0.0067 0.0069 2,350 +0.00(+2.99%)
May 09, 2024 0.0067 0 +0.00(+0.00%)
May 07, 2024 0.0067 0 -0.00(-5.63%)
May 06, 2024 0.0075 0.0075 0.0071 0.0071 12,820 -0.00(-11.25%)
May 03, 2024 0.0074 0.0080 0.0073 0.0080 103,599 +0.00(+9.59%)
May 02, 2024 0.0073 0.0074 0.0071 0.0073 29,900 +0.00(+0.00%)
May 01, 2024 0.0080 0.0080 0.0073 0.0073 18,065 +0.00(+0.00%)
Apr 30, 2024 0.0073 0.0073 0.0073 0.0073 10,000 +0.00(+0.00%)
Apr 29, 2024 0.0073 0.0073 0.0073 0.0073 1,002 -0.00(-17.98%)
Apr 23, 2024 0.0089 0 +0.00(+0.00%)
Apr 22, 2024 0.0089 0.0089 0.0089 0.0089 145,428 +0.00(+11.25%)
Apr 19, 2024 0.0072 0.0082 0.0071 0.0080 69,950 +0.00(+5.26%)
Apr 18, 2024 0.0067 0.0076 0.0067 0.0076 37,700 +0.00(+8.57%)
Apr 17, 2024 0.0082 0.0082 0.0070 0.0070 4,500 -0.00(-14.63%)
Apr 16, 2024 0.0070 0.0086 0.0063 0.0082 269,986 +0.00(+36.67%)
Apr 15, 2024 0.0077 0.0078 0.0060 0.0060 107,643 -0.00(-23.08%)
Apr 11, 2024 0.0078 0 +0.00(+0.00%)
Apr 10, 2024 0.0087 0.0087 0.0078 0.0078 203,275 -0.00(-7.14%)
Apr 09, 2024 0.0100 0.0100 0.0083 0.0084 35,988 -0.00(-21.50%)
Apr 08, 2024 0.0090 0.0107 0.0090 0.0107 1,903 +0.00(+5.94%)
Apr 05, 2024 0.0087 0.0103 0.0085 0.0101 528,158 -0.00(-8.18%)
Apr 04, 2024 0.0089 0.0114 0.0082 0.0110 315,946 +0.00(+20.88%)
Apr 03, 2024 0.0091 0.0091 0.0091 0.0091 175 +0.00(+3.41%)
Apr 02, 2024 0.0077 0.0098 0.0077 0.0088 37,800 -0.00(-6.38%)
Apr 01, 2024 0.0081 0.0094 0.0073 0.0094 1,003,654 +0.00(+9.30%)
Mar 28, 2024 0.0067 0.0087 0.0067 0.0086 59,200 +0.00(+0.00%)
Mar 27, 2024 0.0067 0.0086 0.0067 0.0086 55,081 -0.00(-4.44%)
Mar 26, 2024 0.0066 0.0090 0.0062 0.0090 40,845 +0.00(+11.11%)
Mar 25, 2024 0.0094 0.0094 0.0066 0.0081 294,374 -0.00(-13.83%)
Mar 22, 2024 0.0094 0.0094 0.0073 0.0094 2,000 +0.00(+9.30%)
Mar 21, 2024 0.0086 0.0086 0.0086 0.0086 1,670 +0.00(+1.18%)
Mar 20, 2024 0.0086 0.0092 0.0072 0.0085 258,227 +0.00(+4.94%)
Mar 19, 2024 0.0092 0.0092 0.0081 0.0081 146,420 -0.00(-11.96%)
Mar 18, 2024 0.0093 0.0093 0.0084 0.0092 130,825 -0.00(-1.08%)
Mar 15, 2024 0.0088 0.0093 0.0083 0.0093 121,878 +0.00(+82.35%)
Mar 14, 2024 0.0068 0.0089 0.0051 0.0051 165,458 -0.00(-32.00%)
Mar 13, 2024 0.0081 0.0089 0.0050 0.0075 93,627 -0.00(-15.73%)
Mar 12, 2024 0.0089 0.0089 0.0081 0.0089 3,572 -0.00(-1.11%)
Mar 11, 2024 0.0082 0.0090 0.0082 0.0090 206,215 +0.00(+9.76%)
Mar 08, 2024 0.0082 0.0096 0.0082 0.0082 33,040 -0.00(-8.89%)
Mar 07, 2024 0.0089 0.0090 0.0086 0.0090 19,675 +0.00(+2.27%)
Mar 06, 2024 0.0082 0.0096 0.0081 0.0088 239,791 +0.00(+2.33%)
Mar 05, 2024 0.0086 0.0091 0.0086 0.0086 89,107 -0.00(-2.27%)
Mar 04, 2024 0.0088 0.0088 0.0087 0.0088 96,318 +0.00(+2.33%)
Mar 01, 2024 0.0101 0.0101 0.0086 0.0086 301,114 -0.00(-2.27%)
Feb 29, 2024 0.0088 0.0088 0.0088 0.0088 3,000 -0.00(-14.56%)
Feb 28, 2024 0.0093 0.0109 0.0088 0.0103 186,628 +0.00(+14.44%)
Feb 27, 2024 0.0094 0.0115 0.0089 0.0090 495,226 -0.00(-10.00%)
Feb 26, 2024 0.0115 0.0115 0.0094 0.0100 127,700 -0.00(-1.96%)
Feb 23, 2024 0.0094 0.0102 0.0094 0.0102 16,881 +0.00(+8.51%)
Feb 22, 2024 0.0094 0.0094 0.0094 0.0094 2,000 +0.00(+0.00%)
Feb 21, 2024 0.0094 0.0105 0.0094 0.0094 119,829 +0.00(+4.44%)
Feb 20, 2024 0.0097 0.0104 0.0090 0.0090 163,502 -0.00(-13.46%)
Feb 16, 2024 0.0110 0.0110 0.0100 0.0104 85,535 +0.00(+2.97%)
Feb 15, 2024 0.0101 0.0101 0.0089 0.0101 11,700 +0.00(+7.45%)
Feb 14, 2024 0.0089 0.0112 0.0089 0.0094 145,920 +0.00(+4.44%)
Feb 13, 2024 0.0108 0.0108 0.0090 0.0090 88,166 +0.00(+0.00%)
Feb 12, 2024 0.0090 0.0090 0.0090 0.0090 6,300 -0.00(-1.10%)
Feb 09, 2024 0.0091 0.0110 0.0091 0.0091 30,455 -0.00(-7.14%)
Feb 08, 2024 0.0098 0.0098 0.0090 0.0098 48,214 -0.00(-7.55%)
Feb 07, 2024 0.0104 0.0106 0.0090 0.0106 116,979 +0.00(+17.78%)
Feb 06, 2024 0.0106 0.0106 0.0090 0.0090 101,766 -0.00(-10.00%)
Feb 05, 2024 0.0116 0.0135 0.0090 0.0100 22,040 +0.00(+0.00%)
Feb 02, 2024 0.0110 0.0110 0.0100 0.0100 1,450 -0.00(-7.41%)
Feb 01, 2024 0.0090 0.0122 0.0090 0.0108 52,829 +0.00(+5.88%)
Jan 31, 2024 0.0107 0.0114 0.0100 0.0102 4,225 -0.00(-10.53%)
Jan 30, 2024 0.0107 0.0114 0.0107 0.0114 2,070 +0.00(+0.00%)
Jan 29, 2024 0.0114 0.0114 0.0114 0.0114 1,000 +0.00(+14.00%)
Jan 26, 2024 0.0100 0.0110 0.0100 0.0100 125,650 -0.00(-2.91%)
Jan 25, 2024 0.0094 0.0103 0.0093 0.0103 263,474 +0.00(+17.05%)
Jan 24, 2024 0.0094 0.0094 0.0087 0.0088 71,000 -0.00(-7.37%)
Jan 23, 2024 0.0086 0.0095 0.0086 0.0095 14,223 -0.00(-1.04%)
Jan 22, 2024 0.0086 0.0115 0.0086 0.0096 340,000 -0.00(-11.11%)
Jan 19, 2024 0.0098 0.0108 0.0093 0.0108 234,060 +0.00(+14.89%)
Jan 18, 2024 0.0094 0.0094 0.0094 0.0094 1,000 +0.00(+2.17%)
Jan 17, 2024 0.0084 0.0098 0.0084 0.0092 22,104 -0.00(-2.13%)
Jan 16, 2024 0.0104 0.0104 0.0084 0.0094 46,802 +0.00(+13.25%)
Jan 12, 2024 0.0094 0.0094 0.0083 0.0083 10,500 -0.00(-11.70%)
Jan 11, 2024 0.0084 0.0094 0.0083 0.0094 71,425 +0.00(+10.59%)
Jan 09, 2024 0.0085 0 -0.00(-9.57%)
Jan 08, 2024 0.0094 0.0094 0.0085 0.0094 145,889 +0.00(+10.59%)
Jan 04, 2024 0.0085 0 +0.00(+2.41%)
Jan 03, 2024 0.0082 0.0087 0.0082 0.0083 12,683 +0.00(+0.00%)
Jan 02, 2024 0.0092 0.0099 0.0083 0.0083 121,135 +0.00(+1.22%)
Dec 29, 2023 0.0082 0.0098 0.0082 0.0082 112,200 -0.00(-9.89%)
Dec 28, 2023 0.0083 0.0093 0.0082 0.0091 60,771 +0.00(+5.81%)
Dec 27, 2023 0.0083 0.0094 0.0083 0.0086 87,800 -0.00(-10.42%)
Dec 26, 2023 0.0091 0.0104 0.0082 0.0096 575,923 +0.00(+5.49%)
Dec 22, 2023 0.0091 0.0099 0.0091 0.0091 28,500 +0.00(+0.00%)
Dec 21, 2023 0.0105 0.0105 0.0091 0.0091 124,609 -0.00(-6.19%)
Dec 20, 2023 0.0110 0.0110 0.0097 0.0097 50,600 +0.00(+1.04%)
Dec 19, 2023 0.0100 0.0100 0.0096 0.0096 239,760 -0.00(-12.73%)
Dec 18, 2023 0.0113 0.0113 0.0110 0.0110 218,974 +0.00(+3.77%)
Dec 15, 2023 0.0100 0.0109 0.0094 0.0106 47,447 +0.00(+6.00%)
Dec 14, 2023 0.0099 0.0106 0.0099 0.0100 33,967 +0.00(+3.09%)
Dec 12, 2023 0.0097 0 -0.00(-8.49%)
Dec 11, 2023 0.0094 0.0106 0.0094 0.0106 17,250 +0.00(+0.95%)
Dec 08, 2023 0.0100 0.0115 0.0100 0.0105 110,050 -0.00(-1.87%)
Dec 07, 2023 0.0109 0.0111 0.0107 0.0107 18,625 -0.00(-3.60%)
Dec 06, 2023 0.0100 0.0111 0.0091 0.0111 126,043 +0.00(+2.78%)
Dec 05, 2023 0.0107 0.0108 0.0107 0.0108 17,026 +0.00(+0.00%)
Dec 04, 2023 0.0120 0.0125 0.0100 0.0108 189,549 -0.00(-8.47%)
Dec 01, 2023 0.0115 0.0118 0.0113 0.0118 127,530 +0.00(+0.00%)
Nov 30, 2023 0.0118 0.0118 0.0118 0.0118 10,000 +0.00(+0.00%)
Nov 29, 2023 0.0100 0.0118 0.0100 0.0118 368,290 +0.00(+9.26%)
Nov 28, 2023 0.0123 0.0130 0.0080 0.0108 1,019,350 -0.00(-14.29%)
Nov 27, 2023 0.0134 0.0134 0.0126 0.0126 2,500 -0.00(-0.79%)
Nov 24, 2023 0.0117 0.0134 0.0117 0.0127 9,968 +0.00(+8.55%)
Nov 22, 2023 0.0117 0.0117 0.0117 0.0117 3,922 -0.00(-5.65%)
Nov 21, 2023 0.0117 0.0126 0.0117 0.0124 9,082 -0.00(-8.82%)
Nov 20, 2023 0.0128 0.0136 0.0115 0.0136 196,810 +0.00(+11.48%)
Nov 17, 2023 0.0120 0.0135 0.0115 0.0122 253,459 -0.00(-10.29%)
Nov 16, 2023 0.0109 0.0136 0.0109 0.0136 600 +0.00(+19.30%)
Nov 15, 2023 0.0109 0.0134 0.0109 0.0114 110,132 -0.00(-1.72%)
Nov 14, 2023 0.0115 0.0116 0.0109 0.0116 11,070 -0.00(-1.69%)
Nov 13, 2023 0.0119 0.0122 0.0109 0.0118 64,501 -0.00(-3.28%)
Nov 10, 2023 0.0109 0.0138 0.0109 0.0122 64,523 +0.00(+10.91%)
Nov 09, 2023 0.0109 0.0117 0.0109 0.0110 29,166 -0.00(-10.57%)
Nov 08, 2023 0.0122 0.0123 0.0109 0.0123 37,921 +0.00(+0.82%)
Nov 07, 2023 0.0110 0.0122 0.0110 0.0122 188,101 +0.00(+11.93%)
Nov 06, 2023 0.0112 0.0129 0.0100 0.0109 265,877 -0.00(-2.68%)
Nov 03, 2023 0.0109 0.0112 0.0100 0.0112 94,814 +0.00(+0.00%)
Nov 02, 2023 0.0094 0.0112 0.0094 0.0112 148,830 +0.00(+15.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.