Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.0585 +0.0016 (+2.81%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 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, 2022 0.0850 0.0850 0.0850 0.0850 51,390 -0.00(-5.56%)
May 27, 2022 0.0900 0.0900 0.0891 0.0900 7,704 +0.00(+5.88%)
May 26, 2022 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
May 25, 2022 0.0800 0.0838 0.0700 0.0800 126,049 -0.01(-5.88%)
May 24, 2022 0.0850 0.0850 0.0850 0.0850 19,962 +0.00(+0.00%)
May 23, 2022 0.0791 0.0850 0.0791 0.0850 26,850 -0.00(-5.56%)
May 20, 2022 0.0780 0.0900 0.0780 0.0900 200,476 +0.01(+16.88%)
May 19, 2022 0.0899 0.0899 0.0770 0.0770 48,817 -0.01(-10.67%)
May 18, 2022 0.0780 0.0900 0.0780 0.0862 15,500 +0.00(+2.62%)
May 17, 2022 0.0900 0.0900 0.0800 0.0840 36,665 -0.00(-0.36%)
May 16, 2022 0.0900 0.0900 0.0843 0.0843 20,021 -0.01(-6.33%)
May 13, 2022 0.0828 0.0900 0.0800 0.0900 20,683 +0.01(+8.96%)
May 12, 2022 0.0758 0.0900 0.0750 0.0826 50,340 +0.00(+3.25%)
May 11, 2022 0.0800 0.0900 0.0705 0.0800 83,547 -0.01(-9.60%)
May 10, 2022 0.0890 0.0890 0.0870 0.0885 20,815 +0.00(+4.12%)
May 09, 2022 0.0850 0.0870 0.0800 0.0850 340,210 +0.00(+0.00%)
May 06, 2022 0.0940 0.0940 0.0800 0.0850 155,974 +0.00(+3.66%)
May 05, 2022 0.0860 0.0937 0.0810 0.0820 159,179 -0.01(-8.89%)
May 03, 2022 0.0900 0 -0.01(-5.26%)
May 02, 2022 0.0920 0.0950 0.0910 0.0950 118,907 +0.00(+3.37%)
Apr 29, 2022 0.0990 0.0990 0.0919 0.0919 91,860 -0.01(-7.17%)
Apr 28, 2022 0.0970 0.0990 0.0919 0.0990 120,880 -0.00(-1.00%)
Apr 27, 2022 0.0950 0.1095 0.0950 0.1000 398,380 +0.00(+0.00%)
Apr 26, 2022 0.1000 0.1095 0.0950 0.1000 114,319 +0.01(+5.26%)
Apr 25, 2022 0.0950 0.1000 0.0912 0.0950 113,781 +0.00(+2.15%)
Apr 22, 2022 0.1000 0.1000 0.0925 0.0930 103,646 -0.00(-2.11%)
Apr 21, 2022 0.1099 0.1099 0.0900 0.0950 93,102 -0.01(-5.00%)
Apr 20, 2022 0.1253 0.1253 0.1000 0.1000 534,168 -0.02(-20.00%)
Apr 19, 2022 0.1310 0.1375 0.1250 0.1250 207,515 -0.02(-10.71%)
Apr 18, 2022 0.1440 0.1440 0.1310 0.1400 248,327 +0.00(+0.00%)
Apr 14, 2022 0.1410 0.1410 0.1400 0.1400 36,091 +0.01(+6.87%)
Apr 13, 2022 0.1499 0.1499 0.1310 0.1310 65,396 -0.01(-9.66%)
Apr 12, 2022 0.1499 0.1660 0.1400 0.1450 17,350 +0.00(+3.57%)
Apr 11, 2022 0.1400 0.1509 0.1400 0.1400 35,034 +0.00(+0.00%)
Apr 08, 2022 0.1431 0.1510 0.1358 0.1400 32,590 -0.01(-7.28%)
Apr 07, 2022 0.1250 0.1590 0.1250 0.1510 125,509 +0.03(+20.80%)
Apr 06, 2022 0.0940 0.1650 0.0940 0.1250 177,443 +0.03(+35.87%)
Apr 05, 2022 0.0876 0.0979 0.0830 0.0920 379,038 +0.01(+5.75%)
Apr 04, 2022 0.0900 0.1000 0.0870 0.0870 103,961 -0.00(-3.33%)
Apr 01, 2022 0.0923 0.0923 0.0900 0.0900 89,624 -0.00(-3.64%)
Mar 31, 2022 0.0900 0.1100 0.0899 0.0934 151,310 +0.00(+3.89%)
Mar 30, 2022 0.0885 0.0900 0.0870 0.0899 36,613 -0.00(-0.11%)
Mar 29, 2022 0.0860 0.0900 0.0860 0.0900 17,565 +0.00(+2.27%)
Mar 28, 2022 0.0900 0.0900 0.0880 0.0880 1,500 -0.00(-2.22%)
Mar 25, 2022 0.0900 0.0900 0.0860 0.0900 66,664 -0.01(-5.26%)
Mar 24, 2022 0.1000 0.1000 0.0880 0.0950 178,405 +0.01(+7.95%)
Mar 23, 2022 0.0880 0.1000 0.0880 0.0880 94,640 +0.00(+0.00%)
Mar 22, 2022 0.0900 0.0900 0.0880 0.0880 77,664 -0.00(-2.22%)
Mar 21, 2022 0.0899 0.0900 0.0870 0.0900 29,600 +0.00(+3.45%)
Mar 18, 2022 0.0900 0.0900 0.0870 0.0870 76,802 -0.00(-3.33%)
Mar 17, 2022 0.0850 0.0900 0.0850 0.0900 76,488 +0.00(+2.86%)
Mar 16, 2022 0.0890 0.0900 0.0850 0.0875 41,155 -0.00(-4.37%)
Mar 15, 2022 0.0880 0.0915 0.0880 0.0915 45,301 +0.01(+6.40%)
Mar 14, 2022 0.0899 0.0950 0.0860 0.0860 90,966 -0.01(-9.47%)
Mar 11, 2022 0.0860 0.0950 0.0860 0.0950 32,620 +0.01(+5.56%)
Mar 10, 2022 0.0980 0.0980 0.0875 0.0900 121,046 -0.01(-8.54%)
Mar 09, 2022 0.0900 0.0984 0.0880 0.0984 454,683 +0.01(+9.33%)
Mar 08, 2022 0.0920 0.0988 0.0810 0.0900 594,436 -0.01(-8.54%)
Mar 07, 2022 0.1000 0.1000 0.0900 0.0984 73,886 -0.00(-1.60%)
Mar 04, 2022 0.0950 0.1000 0.0850 0.1000 152,150 +0.00(+4.71%)
Mar 03, 2022 0.1097 0.1097 0.0910 0.0955 321,143 -0.00(-1.55%)
Mar 02, 2022 0.1010 0.1048 0.0940 0.0970 238,033 -0.01(-8.06%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.