Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.0573 -0.0013 (-2.22%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 15, 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 0.1878 0.1890 0.1650 0.1782 74,130 -0.01(-2.99%)
May 27, 2021 0.1800 0.1900 0.1681 0.1837 66,207 +0.01(+8.06%)
May 26, 2021 0.1923 0.1945 0.1700 0.1700 49,748 +0.00(+0.00%)
May 25, 2021 0.1900 0.1945 0.1671 0.1700 42,055 -0.02(-12.60%)
May 24, 2021 0.1990 0.2000 0.1700 0.1945 60,617 -0.00(-2.26%)
May 21, 2021 0.2008 0.2008 0.1835 0.1990 18,066 +0.02(+11.11%)
May 20, 2021 0.1700 0.2152 0.1579 0.1791 99,901 +0.02(+15.55%)
May 19, 2021 0.1370 0.1650 0.1360 0.1550 101,016 -0.00(-1.27%)
May 18, 2021 0.1711 0.1742 0.1260 0.1570 820,677 -0.02(-12.78%)
May 17, 2021 0.2000 0.2400 0.1100 0.1800 58,348 -0.03(-15.29%)
May 14, 2021 0.2300 0.2639 0.0270 0.2125 533,804 -0.02(-7.61%)
May 13, 2021 0.2306 0.2650 0.2300 0.2300 53,049 -0.00(-2.13%)
May 12, 2021 0.2600 0.2700 0.2310 0.2350 28,961 -0.04(-13.79%)
May 11, 2021 0.2310 0.2750 0.2300 0.2726 38,265 +0.02(+9.04%)
May 10, 2021 0.2755 0.2950 0.2210 0.2500 55,822 -0.03(-9.09%)
May 07, 2021 0.2775 0.2945 0.2500 0.2750 25,876 +0.03(+10.00%)
May 06, 2021 0.2430 0.2700 0.2202 0.2500 10,574 +0.00(+0.00%)
May 05, 2021 0.2675 0.2700 0.2200 0.2500 79,216 -0.01(-5.55%)
May 04, 2021 0.2625 0.2650 0.2300 0.2647 40,456 +0.00(+1.81%)
May 03, 2021 0.2553 0.2700 0.2501 0.2600 20,052 +0.00(+0.00%)
Apr 30, 2021 0.2600 0.2700 0.2550 0.2600 17,200 +0.01(+3.79%)
Apr 29, 2021 0.2500 0.2690 0.2500 0.2505 22,715 -0.02(-7.22%)
Apr 28, 2021 0.2900 0.2900 0.2550 0.2700 47,752 +0.01(+2.86%)
Apr 27, 2021 0.2675 0.3000 0.2526 0.2625 23,099 -0.01(-2.78%)
Apr 26, 2021 0.2436 0.3100 0.2360 0.2700 86,167 +0.04(+17.39%)
Apr 23, 2021 0.2613 0.2613 0.2250 0.2300 24,500 +0.00(+0.00%)
Apr 22, 2021 0.2500 0.2500 0.2300 0.2300 45,032 -0.02(-8.00%)
Apr 21, 2021 0.2850 0.3100 0.2310 0.2500 34,171 +0.01(+6.16%)
Apr 20, 2021 0.3100 0.3100 0.2355 0.2355 50,975 -0.02(-6.06%)
Apr 19, 2021 0.2700 0.2700 0.2500 0.2507 52,551 -0.02(-6.46%)
Apr 16, 2021 0.2400 0.2700 0.2400 0.2680 15,600 +0.01(+3.43%)
Apr 15, 2021 0.3100 0.3200 0.2260 0.2591 104,634 -0.04(-13.63%)
Apr 14, 2021 0.2875 0.3197 0.2800 0.3000 51,279 +0.01(+1.69%)
Apr 13, 2021 0.2950 0.3000 0.2850 0.2950 126,678 +0.01(+4.24%)
Apr 12, 2021 0.2600 0.2950 0.2600 0.2830 81,883 +0.02(+8.85%)
Apr 09, 2021 0.2839 0.2839 0.2540 0.2600 47,300 +0.00(+0.04%)
Apr 08, 2021 0.2839 0.2839 0.2570 0.2599 32,849 +0.01(+2.32%)
Apr 07, 2021 0.2600 0.2775 0.2540 0.2540 63,145 -0.02(-8.14%)
Apr 06, 2021 0.2600 0.2794 0.2519 0.2765 244,657 -0.00(-1.18%)
Apr 05, 2021 0.2800 0.2800 0.2595 0.2798 129,121 +0.01(+3.63%)
Apr 01, 2021 0.2850 0.2850 0.2700 0.2700 181,000 +0.00(+0.00%)
Mar 31, 2021 0.3000 0.3000 0.2699 0.2700 136,449 -0.03(-9.94%)
Mar 30, 2021 0.3095 0.3189 0.2685 0.2998 104,009 +0.02(+8.27%)
Mar 29, 2021 0.3145 0.3189 0.2701 0.2769 107,552 -0.00(-1.11%)
Mar 26, 2021 0.3189 0.3189 0.2703 0.2800 69,200 -0.02(-6.04%)
Mar 25, 2021 0.3170 0.3189 0.2704 0.2980 96,376 -0.02(-6.38%)
Mar 24, 2021 0.3025 0.3200 0.2800 0.3183 104,419 +0.01(+2.35%)
Mar 23, 2021 0.3400 0.3400 0.2950 0.3110 88,953 -0.02(-5.87%)
Mar 22, 2021 0.3445 0.3490 0.3175 0.3304 89,004 +0.01(+2.77%)
Mar 19, 2021 0.3125 0.3386 0.3124 0.3215 104,400 -0.01(-2.58%)
Mar 18, 2021 0.3350 0.3500 0.2951 0.3300 237,902 +0.00(+0.00%)
Mar 17, 2021 0.3350 0.3399 0.3056 0.3300 82,363 +0.01(+2.20%)
Mar 16, 2021 0.3500 0.3500 0.2955 0.3229 188,279 -0.03(-7.74%)
Mar 15, 2021 0.3700 0.3750 0.3300 0.3500 146,191 -0.02(-5.41%)
Mar 12, 2021 0.3600 0.3700 0.3105 0.3700 200,000 +0.01(+2.78%)
Mar 11, 2021 0.3600 0.3600 0.3000 0.3600 248,810 +0.00(+0.00%)
Mar 10, 2021 0.3001 0.3600 0.3000 0.3600 146,087 +0.06(+19.96%)
Mar 09, 2021 0.3725 0.3725 0.2620 0.3001 48,511 -0.05(-13.39%)
Mar 08, 2021 0.3897 0.4000 0.3300 0.3465 128,068 +0.03(+8.28%)
Mar 05, 2021 0.3950 0.3950 0.2620 0.3200 103,100 -0.06(-15.34%)
Mar 04, 2021 0.4210 0.4210 0.3100 0.3780 62,733 +0.03(+8.00%)
Mar 03, 2021 0.3550 0.3989 0.3400 0.3500 113,261 -0.02(-5.41%)
Mar 02, 2021 0.4000 0.4150 0.3400 0.3700 218,503 -0.03(-7.50%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.