Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.0579 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 22, 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 (%)
Jul 31, 2023 0.0908 0.0908 0.0721 0.0819 38,786 -0.01(-9.80%)
Jul 28, 2023 0.0908 0.0908 0.0770 0.0908 56,915 +0.00(+0.89%)
Jul 27, 2023 0.0846 0.0910 0.0715 0.0900 26,000 +0.01(+19.05%)
Jul 26, 2023 0.0846 0.0935 0.0756 0.0756 53,050 +0.00(+0.00%)
Jul 25, 2023 0.0830 0.0899 0.0721 0.0756 29,890 -0.01(-8.92%)
Jul 24, 2023 0.0750 0.0830 0.0721 0.0830 25,850 +0.00(+0.00%)
Jul 21, 2023 0.0850 0.0880 0.0755 0.0830 234,440 -0.00(-4.60%)
Jul 20, 2023 0.0980 0.0980 0.0865 0.0870 142,288 -0.00(-4.40%)
Jul 19, 2023 0.0870 0.0970 0.0870 0.0910 60,500 -0.01(-6.19%)
Jul 18, 2023 0.0900 0.1045 0.0820 0.0970 20,576 -0.00(-2.12%)
Jul 17, 2023 0.0982 0.1099 0.0901 0.0991 41,530 -0.00(-0.90%)
Jul 14, 2023 0.1045 0.1150 0.0790 0.1000 217,230 -0.00(-4.76%)
Jul 13, 2023 0.1010 0.1050 0.1010 0.1050 40,450 +0.00(+0.96%)
Jul 12, 2023 0.0950 0.1064 0.0900 0.1040 130,700 +0.01(+15.56%)
Jul 11, 2023 0.0850 0.0900 0.0850 0.0900 101,176 +0.01(+6.38%)
Jul 10, 2023 0.0800 0.0895 0.0800 0.0846 183,962 -0.00(-5.47%)
Jul 07, 2023 0.0895 0.0895 0.0800 0.0895 155,024 +0.01(+11.87%)
Jul 06, 2023 0.0850 0.0900 0.0736 0.0800 132,481 -0.01(-15.79%)
Jul 05, 2023 0.0855 0.0950 0.0810 0.0950 244,836 +0.01(+11.76%)
Jul 03, 2023 0.0822 0.0899 0.0770 0.0850 178,550 +0.00(+3.28%)
Jun 30, 2023 0.0790 0.0900 0.0786 0.0823 10,564 +0.00(+4.18%)
Jun 29, 2023 0.0730 0.0790 0.0720 0.0790 55,360 +0.00(+1.28%)
Jun 28, 2023 0.0750 0.0790 0.0710 0.0780 11,782 +0.01(+7.59%)
Jun 27, 2023 0.0730 0.0730 0.0725 0.0725 11,043 +0.00(+3.57%)
Jun 26, 2023 0.0730 0.0815 0.0700 0.0700 182,370 -0.00(-4.11%)
Jun 23, 2023 0.0700 0.0900 0.0690 0.0730 263,730 -0.00(-5.81%)
Jun 22, 2023 0.0670 0.0780 0.0670 0.0775 28,550 -0.00(-1.90%)
Jun 21, 2023 0.0690 0.0790 0.0661 0.0790 3,400 +0.01(+21.54%)
Jun 20, 2023 0.0582 0.0690 0.0511 0.0650 54,169 +0.01(+14.04%)
Jun 16, 2023 0.0600 0.0600 0.0570 0.0570 134,407 -0.00(-4.84%)
Jun 15, 2023 0.0600 0.0600 0.0550 0.0599 197,430 -0.00(-0.17%)
Jun 14, 2023 0.0690 0.0690 0.0600 0.0600 23,905 +0.00(+7.14%)
Jun 13, 2023 0.0649 0.0650 0.0560 0.0560 116,795 -0.01(-11.11%)
Jun 12, 2023 0.0619 0.0649 0.0530 0.0630 34,730 -0.00(-2.93%)
Jun 09, 2023 0.0510 0.0650 0.0510 0.0649 61,210 -0.00(-0.15%)
Jun 08, 2023 0.0650 0.0650 0.0650 0.0650 3,220 +0.01(+20.59%)
Jun 07, 2023 0.0510 0.0650 0.0510 0.0539 32,500 -0.01(-10.02%)
Jun 06, 2023 0.0700 0.0700 0.0510 0.0599 79,900 -0.01(-14.43%)
Jun 05, 2023 0.0696 0.0790 0.0696 0.0700 600 -0.01(-11.95%)
Jun 02, 2023 0.0795 0.0795 0.0795 0.0795 500 +0.00(+0.00%)
Jun 01, 2023 0.0700 0.0795 0.0600 0.0795 34,485 +0.01(+13.57%)
May 31, 2023 0.0600 0.0700 0.0600 0.0700 1,600 +0.00(+3.55%)
May 30, 2023 0.0700 0.0700 0.0676 0.0676 3,142 +0.01(+12.67%)
May 26, 2023 0.0549 0.1000 0.0531 0.0600 194,886 +0.01(+13.21%)
May 25, 2023 0.0550 0.0550 0.0500 0.0530 29,700 +0.00(+3.92%)
May 24, 2023 0.0550 0.0650 0.0510 0.0510 60,412 -0.00(-7.27%)
May 23, 2023 0.0700 0.0700 0.0550 0.0550 12,350 +0.00(+5.77%)
May 22, 2023 0.0598 0.0598 0.0520 0.0520 9,773 -0.01(-11.86%)
May 19, 2023 0.0501 0.0598 0.0501 0.0590 23,424 +0.01(+18.00%)
May 18, 2023 0.0570 0.0679 0.0500 0.0500 199,050 -0.00(-7.75%)
May 17, 2023 0.0748 0.0795 0.0503 0.0542 266,550 -0.02(-27.54%)
May 16, 2023 0.0760 0.0795 0.0748 0.0748 10,836 -0.01(-11.48%)
May 15, 2023 0.0845 0.0845 0.0845 0.0845 435 +0.00(+0.00%)
May 12, 2023 0.0701 0.0845 0.0701 0.0845 1,159 +0.00(+0.00%)
May 11, 2023 0.0749 0.0845 0.0701 0.0845 12,200 +0.01(+20.54%)
May 10, 2023 0.0710 0.0710 0.0701 0.0701 20,000 -0.01(-8.96%)
May 09, 2023 0.0770 0.0770 0.0680 0.0770 7,360 +0.00(+0.00%)
May 08, 2023 0.0692 0.0770 0.0692 0.0770 1,575 +0.00(+0.00%)
May 05, 2023 0.0770 0.0770 0.0700 0.0770 53,515 +0.01(+10.00%)
May 03, 2023 0.0700 0 +0.00(+0.00%)
May 02, 2023 0.0718 0.0735 0.0700 0.0700 19,335 -0.00(-4.76%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.