Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One World Ventures (OP: OWVI )

0.0070 -0.0007 (-9.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 28, 2021 0.0400 0.0400 0.0400 0.0400 800 +0.02(+109.42%)
May 27, 2021 0.0185 0.0191 0.0185 0.0191 1,316 +0.00(+9.14%)
May 25, 2021 0.0175 0.0175 0.0175 0 -0.03(-61.11%)
May 21, 2021 0.0450 0.0450 0.0450 58 -0.01(-10.00%)
May 20, 2021 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.60%)
May 19, 2021 0.0230 0.0497 0.0155 0.0497 15,000 -0.00(-0.60%)
May 17, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2021 0.0490 0.0500 0.0490 0.0500 4,000 +0.00(+0.00%)
May 13, 2021 0.0397 0.0500 0.0397 0.0500 11,000 +0.01(+25.00%)
May 12, 2021 0.0400 0.0400 0.0395 0.0400 4,400 +0.01(+25.00%)
May 11, 2021 0.0320 0.0320 0.0320 0.0320 300 -0.02(-33.33%)
May 10, 2021 0.0397 0.0480 0.0300 0.0480 1,250 +0.03(+137.62%)
May 04, 2021 0.0202 0.0202 0.0202 86 -0.00(-2.88%)
May 03, 2021 0.0208 0.0208 0.0208 0.0208 715 +0.00(+2.46%)
Apr 30, 2021 0.0203 0.0203 0.0203 0.0203 500 -0.02(-49.25%)
Apr 29, 2021 0.0370 0.0469 0.0300 0.0400 21,196 +0.01(+33.33%)
Apr 27, 2021 0.0300 0.0300 0.0300 0 -0.01(-16.90%)
Apr 26, 2021 0.0360 0.0361 0.0360 0.0361 30,544 +0.01(+20.33%)
Apr 23, 2021 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Apr 21, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 20, 2021 0.0600 0.0600 0.0300 0.0300 31,366 +0.00(+0.00%)
Apr 16, 2021 0.0300 0.0300 0.0300 0 -0.03(-47.37%)
Apr 14, 2021 0.0570 0.0570 0.0570 0 +0.03(+90.00%)
Apr 12, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 09, 2021 0.0300 0.0300 0.0300 0.0300 2,800 -0.02(-36.03%)
Apr 07, 2021 0.0469 0.0469 0.0469 0 +0.02(+53.77%)
Apr 06, 2021 0.0305 0.0305 0.0305 0.0305 1,000 +0.00(+1.67%)
Apr 01, 2021 0.0300 0.0300 0.0300 0 -0.02(-36.03%)
Mar 29, 2021 0.0469 0.0469 0.0469 0 -0.00(-6.20%)
Mar 23, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 19, 2021 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 18, 2021 0.0157 0.0400 0.0157 0.0400 4,672 +0.01(+33.33%)
Mar 16, 2021 0.0300 0.0300 0.0300 0 -0.00(-0.66%)
Mar 15, 2021 0.0302 0.0302 0.0302 0.0302 572 -0.00(-5.92%)
Mar 11, 2021 0.0321 0.0321 0.0321 0 -0.02(-39.77%)
Mar 10, 2021 0.0640 0.0640 0.0533 0.0533 2,333 -0.02(-28.93%)
Mar 09, 2021 0.0440 0.0780 0.0440 0.0750 23,614 +0.05(+230.40%)
Mar 08, 2021 0.0227 0.0227 0.0227 0.0227 143 +0.01(+60.99%)
Mar 05, 2021 0.0140 0.0141 0.0140 0.0141 5,700 -0.02(-53.00%)
Mar 04, 2021 0.0160 0.0640 0.0160 0.0300 48,500 -0.01(-25.00%)
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.