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 Products Inc (OP: OWPC )

0.0520 -0.0065 (-11.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Sep 30, 2021 0.1105 0.1199 0.1050 0.1146 16,083 -0.00(-3.29%)
Sep 29, 2021 0.1290 0.1290 0.1010 0.1185 157,026 +0.01(+7.73%)
Sep 28, 2021 0.1330 0.1330 0.1055 0.1100 44,021 -0.01(-8.33%)
Sep 27, 2021 0.1309 0.1309 0.1130 0.1200 81,359 -0.01(-9.43%)
Sep 24, 2021 0.1300 0.1400 0.1300 0.1325 55,917 +0.00(+1.92%)
Sep 23, 2021 0.1443 0.1443 0.1300 0.1300 24,010 -0.00(-1.07%)
Sep 22, 2021 0.1325 0.1397 0.1250 0.1314 29,220 +0.01(+8.24%)
Sep 21, 2021 0.1311 0.1311 0.1205 0.1214 9,000 -0.00(-3.50%)
Sep 20, 2021 0.1480 0.1480 0.1191 0.1258 62,137 +0.01(+4.75%)
Sep 17, 2021 0.1400 0.1402 0.1200 0.1201 192,568 -0.01(-10.71%)
Sep 16, 2021 0.1401 0.1500 0.1344 0.1345 109,678 -0.03(-15.94%)
Sep 15, 2021 0.1400 0.1600 0.1310 0.1600 25,700 +0.00(+2.89%)
Sep 14, 2021 0.1499 0.1700 0.1499 0.1555 53,250 +0.00(+1.63%)
Sep 13, 2021 0.1706 0.1706 0.1385 0.1530 66,701 -0.01(-4.20%)
Sep 10, 2021 0.1500 0.1792 0.1300 0.1597 316,192 +0.01(+6.47%)
Sep 09, 2021 0.0995 0.1792 0.0995 0.1500 674,140 +0.05(+56.25%)
Sep 08, 2021 0.1382 0.1459 0.0960 0.0960 399,987 -0.05(-34.11%)
Sep 07, 2021 0.1520 0.1520 0.1300 0.1457 51,409 +0.01(+4.07%)
Sep 03, 2021 0.1547 0.1547 0.1400 0.1400 76,506 -0.01(-6.67%)
Sep 02, 2021 0.1550 0.1550 0.1500 0.1500 64,051 +0.01(+3.45%)
Sep 01, 2021 0.1600 0.1698 0.1450 0.1450 32,570 -0.02(-9.66%)
Aug 31, 2021 0.1600 0.1790 0.1600 0.1605 29,080 +0.01(+7.00%)
Aug 30, 2021 0.1450 0.1790 0.1450 0.1500 66,021 -0.02(-11.66%)
Aug 27, 2021 0.1800 0.1897 0.1550 0.1698 39,976 -0.02(-10.82%)
Aug 26, 2021 0.1622 0.1930 0.1622 0.1904 44,797 +0.01(+7.21%)
Aug 25, 2021 0.1575 0.1800 0.1480 0.1776 215,917 +0.02(+12.76%)
Aug 24, 2021 0.1545 0.1590 0.1475 0.1575 96,772 +0.00(+1.61%)
Aug 23, 2021 0.1633 0.1634 0.1500 0.1550 62,731 -0.01(-5.08%)
Aug 20, 2021 0.1578 0.1650 0.1505 0.1633 58,762 -0.00(-0.12%)
Aug 19, 2021 0.1683 0.1765 0.1600 0.1635 38,800 +0.00(+2.19%)
Aug 18, 2021 0.1700 0.1770 0.1550 0.1600 213,429 -0.00(-0.62%)
Aug 17, 2021 0.1993 0.1993 0.1500 0.1610 387,936 -0.04(-19.26%)
Aug 16, 2021 0.1980 0.2000 0.1805 0.1994 67,937 -0.00(-1.29%)
Aug 13, 2021 0.1900 0.2138 0.1900 0.2020 50,281 +0.02(+11.91%)
Aug 12, 2021 0.2370 0.2370 0.1805 0.1805 103,604 -0.06(-25.41%)
Aug 11, 2021 0.2199 0.2420 0.1830 0.2420 71,871 +0.04(+20.40%)
Aug 10, 2021 0.2500 0.2500 0.2010 0.2010 41,310 -0.04(-17.96%)
Aug 09, 2021 0.1810 0.2550 0.1735 0.2450 81,849 +0.04(+21.29%)
Aug 06, 2021 0.2000 0.2270 0.2000 0.2020 17,535 -0.01(-3.35%)
Aug 05, 2021 0.2076 0.2090 0.1810 0.2090 49,170 +0.00(+1.95%)
Aug 04, 2021 0.2395 0.2395 0.1732 0.2050 29,567 -0.04(-14.58%)
Aug 03, 2021 0.2400 0.2400 0.2200 0.2400 55,874 +0.02(+9.09%)
Aug 02, 2021 0.2434 0.2560 0.1700 0.2200 225,891 -0.01(-4.35%)
Jul 30, 2021 0.2428 0.2428 0.1644 0.2300 32,000 +0.01(+2.22%)
Jul 29, 2021 0.2204 0.2250 0.1680 0.2250 52,739 +0.00(+2.04%)
Jul 28, 2021 0.2770 0.2770 0.2205 0.2205 58,312 +0.00(+0.23%)
Jul 27, 2021 0.2475 0.3000 0.2200 0.2200 97,091 -0.03(-12.00%)
Jul 26, 2021 0.2500 0.2500 0.2311 0.2500 104,657 +0.00(+0.00%)
Jul 23, 2021 0.2000 0.2500 0.1920 0.2500 165,195 +0.04(+21.83%)
Jul 22, 2021 0.1950 0.2290 0.1850 0.2052 64,591 +0.03(+14.00%)
Jul 21, 2021 0.1698 0.1950 0.1530 0.1800 66,512 +0.02(+9.76%)
Jul 20, 2021 0.1650 0.1650 0.1550 0.1640 39,862 -0.01(-3.24%)
Jul 19, 2021 0.1700 0.1700 0.1600 0.1695 56,784 -0.01(-5.83%)
Jul 16, 2021 0.1671 0.1800 0.1670 0.1800 13,289 +0.00(+0.00%)
Jul 15, 2021 0.1680 0.1950 0.1680 0.1800 29,420 -0.01(-2.70%)
Jul 14, 2021 0.2100 0.2100 0.1760 0.1850 121,128 -0.00(-2.53%)
Jul 13, 2021 0.1850 0.1900 0.1753 0.1898 38,508 +0.01(+5.44%)
Jul 12, 2021 0.1899 0.1900 0.1702 0.1800 69,559 +0.00(+0.00%)
Jul 09, 2021 0.1897 0.1900 0.1800 0.1800 77,763 -0.01(-5.26%)
Jul 08, 2021 0.1710 0.2000 0.1700 0.1900 165,188 +0.01(+3.83%)
Jul 07, 2021 0.2300 0.2300 0.1650 0.1830 39,981 -0.02(-8.50%)
Jul 06, 2021 0.2001 0.2001 0.2000 0.2000 12,722 +0.02(+8.11%)
Jul 02, 2021 0.1800 0.2000 0.1800 0.1850 33,783 -0.01(-2.63%)
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.