OTC Markets OTCQB • USD
One World Products, Inc. (OWPC)
At close: June 7 at 3:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 0.0567 | 0.0567 | 0.0446 | 0.0450 | 0.0450 | 35,615 |
Jun 6, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 6,324 |
Jun 5, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 11,005 |
Jun 4, 2024 | 0.0495 | 0.0497 | 0.0441 | 0.0480 | 0.0480 | 273,250 |
Jun 3, 2024 | 0.0472 | 0.0497 | 0.0448 | 0.0448 | 0.0448 | 29,515 |
May 31, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 10,401 |
May 30, 2024 | 0.0580 | 0.0580 | 0.0440 | 0.0499 | 0.0499 | 87,730 |
May 29, 2024 | 0.0471 | 0.0585 | 0.0445 | 0.0471 | 0.0471 | 54,934 |
May 28, 2024 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 10,000 |
May 24, 2024 | 0.0579 | 0.0579 | 0.0471 | 0.0525 | 0.0525 | 64,503 |
May 23, 2024 | 0.0579 | 0.0579 | 0.0470 | 0.0579 | 0.0579 | 36,063 |
May 22, 2024 | 0.0520 | 0.0579 | 0.0467 | 0.0579 | 0.0579 | 11,270 |
May 21, 2024 | 0.0520 | 0.0579 | 0.0468 | 0.0579 | 0.0579 | 22,586 |
May 20, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 3,351 |
May 17, 2024 | 0.0552 | 0.0585 | 0.0452 | 0.0585 | 0.0585 | 44,300 |
May 16, 2024 | 0.0451 | 0.0569 | 0.0451 | 0.0569 | 0.0569 | 30,975 |
May 15, 2024 | 0.0482 | 0.0573 | 0.0448 | 0.0573 | 0.0573 | 708,352 |
May 14, 2024 | 0.0485 | 0.0586 | 0.0485 | 0.0586 | 0.0586 | 226,210 |
May 13, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 300,000 |
May 10, 2024 | 0.0610 | 0.0610 | 0.0470 | 0.0610 | 0.0610 | 8,327 |
May 9, 2024 | 0.0620 | 0.0620 | 0.0591 | 0.0610 | 0.0610 | 7,994 |
May 8, 2024 | 0.0620 | 0.0620 | 0.0597 | 0.0597 | 0.0597 | 1,150 |
May 7, 2024 | 0.0530 | 0.0639 | 0.0477 | 0.0620 | 0.0620 | 109,638 |
May 6, 2024 | 0.0610 | 0.0610 | 0.0530 | 0.0599 | 0.0599 | 43,000 |
May 3, 2024 | 0.0600 | 0.0689 | 0.0521 | 0.0650 | 0.0650 | 110,430 |
May 2, 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 1,002 |
May 1, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,400 |
Apr 30, 2024 | 0.0610 | 0.0689 | 0.0511 | 0.0560 | 0.0560 | 115,142 |
Apr 29, 2024 | 0.0650 | 0.0650 | 0.0611 | 0.0611 | 0.0611 | 23,300 |
Apr 26, 2024 | 0.0650 | 0.0689 | 0.0650 | 0.0680 | 0.0680 | 175,499 |
Apr 25, 2024 | 0.0630 | 0.0697 | 0.0630 | 0.0697 | 0.0697 | 10,220 |
Apr 24, 2024 | 0.0697 | 0.0697 | 0.0630 | 0.0630 | 0.0630 | 1,600 |
Apr 23, 2024 | 0.0630 | 0.0710 | 0.0630 | 0.0697 | 0.0697 | 9,910 |
Apr 22, 2024 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 1,587 |
Apr 19, 2024 | 0.0724 | 0.0724 | 0.0640 | 0.0640 | 0.0640 | 7,158 |
Apr 18, 2024 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | 49,101 |
Apr 17, 2024 | 0.0702 | 0.0702 | 0.0670 | 0.0687 | 0.0687 | 5,126 |
Apr 16, 2024 | 0.0654 | 0.0725 | 0.0654 | 0.0670 | 0.0670 | 114,700 |
Apr 15, 2024 | 0.0700 | 0.0735 | 0.0654 | 0.0724 | 0.0724 | 23,855 |
Apr 12, 2024 | 0.0697 | 0.0725 | 0.0688 | 0.0725 | 0.0725 | 54,595 |
Apr 11, 2024 | 0.0650 | 0.0770 | 0.0640 | 0.0669 | 0.0669 | 169,516 |
Apr 10, 2024 | 0.0700 | 0.0712 | 0.0620 | 0.0712 | 0.0712 | 115,700 |
Apr 9, 2024 | 0.0700 | 0.0740 | 0.0611 | 0.0740 | 0.0740 | 125,174 |
Apr 8, 2024 | 0.0700 | 0.0700 | 0.0620 | 0.0650 | 0.0650 | 21,600 |
Apr 5, 2024 | 0.0747 | 0.0747 | 0.0545 | 0.0680 | 0.0680 | 200,709 |
Apr 4, 2024 | 0.0763 | 0.0763 | 0.0763 | 0.0763 | 0.0763 | 13,053 |
Apr 3, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 2,000 |
Apr 2, 2024 | 0.0642 | 0.0785 | 0.0620 | 0.0620 | 0.0620 | 115,480 |
Apr 1, 2024 | 0.0642 | 0.0785 | 0.0642 | 0.0700 | 0.0700 | 20,245 |
Mar 28, 2024 | 0.0647 | 0.0647 | 0.0624 | 0.0647 | 0.0647 | 110,819 |
Mar 27, 2024 | 0.0560 | 0.0800 | 0.0560 | 0.0600 | 0.0600 | 361,853 |
Mar 26, 2024 | 0.0490 | 0.0555 | 0.0490 | 0.0555 | 0.0555 | 155,075 |
Mar 25, 2024 | 0.0442 | 0.0476 | 0.0442 | 0.0476 | 0.0476 | 15,901 |
Mar 22, 2024 | 0.0449 | 0.0476 | 0.0449 | 0.0476 | 0.0476 | 13,200 |
Mar 21, 2024 | 0.0469 | 0.0469 | 0.0444 | 0.0449 | 0.0449 | 27,194 |
Mar 20, 2024 | 0.0535 | 0.0535 | 0.0421 | 0.0460 | 0.0460 | 515,944 |
Mar 19, 2024 | 0.0604 | 0.0604 | 0.0490 | 0.0490 | 0.0490 | 169,100 |
Mar 18, 2024 | 0.0644 | 0.0680 | 0.0550 | 0.0561 | 0.0561 | 153,754 |
Mar 15, 2024 | 0.0650 | 0.0660 | 0.0610 | 0.0660 | 0.0660 | 89,605 |
Mar 14, 2024 | 0.0590 | 0.0650 | 0.0540 | 0.0560 | 0.0560 | 25,604 |
Mar 13, 2024 | 0.0525 | 0.0600 | 0.0502 | 0.0600 | 0.0600 | 197,135 |
Mar 12, 2024 | 0.0594 | 0.0594 | 0.0558 | 0.0570 | 0.0570 | 3,519 |
Mar 11, 2024 | 0.0547 | 0.0594 | 0.0523 | 0.0594 | 0.0594 | 35,083 |
Mar 8, 2024 | 0.0570 | 0.0570 | 0.0558 | 0.0558 | 0.0558 | 4,715 |
Mar 7, 2024 | 0.0511 | 0.0570 | 0.0472 | 0.0523 | 0.0523 | 58,450 |
Mar 6, 2024 | 0.0592 | 0.0592 | 0.0480 | 0.0560 | 0.0560 | 27,560 |
Mar 5, 2024 | 0.0528 | 0.0593 | 0.0515 | 0.0525 | 0.0525 | 11,200 |
Mar 4, 2024 | 0.0539 | 0.0600 | 0.0444 | 0.0500 | 0.0500 | 212,835 |
Mar 1, 2024 | 0.0520 | 0.0539 | 0.0490 | 0.0539 | 0.0539 | 14,133 |
Feb 29, 2024 | 0.0493 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 233,470 |
Feb 28, 2024 | 0.0478 | 0.0498 | 0.0464 | 0.0485 | 0.0485 | 344,862 |
Feb 27, 2024 | 0.0443 | 0.0479 | 0.0443 | 0.0450 | 0.0450 | 95,102 |
Feb 26, 2024 | 0.0441 | 0.0547 | 0.0400 | 0.0420 | 0.0420 | 153,344 |
Feb 23, 2024 | 0.0547 | 0.0547 | 0.0442 | 0.0442 | 0.0442 | 71,206 |
Feb 22, 2024 | 0.0444 | 0.0547 | 0.0443 | 0.0495 | 0.0495 | 29,101 |
Feb 21, 2024 | 0.0549 | 0.0549 | 0.0532 | 0.0532 | 0.0532 | 66,897 |
Feb 20, 2024 | 0.0532 | 0.0550 | 0.0532 | 0.0540 | 0.0540 | 32,200 |
Feb 16, 2024 | 0.0520 | 0.0549 | 0.0520 | 0.0545 | 0.0545 | 223,600 |
Feb 15, 2024 | 0.0491 | 0.0510 | 0.0491 | 0.0502 | 0.0502 | 6,033 |
Feb 14, 2024 | 0.0500 | 0.0600 | 0.0496 | 0.0587 | 0.0587 | 286,505 |
Feb 13, 2024 | 0.0438 | 0.0500 | 0.0438 | 0.0500 | 0.0500 | 48,689 |
Feb 12, 2024 | 0.0361 | 0.0479 | 0.0355 | 0.0479 | 0.0479 | 373,916 |
Feb 9, 2024 | 0.0398 | 0.0398 | 0.0350 | 0.0360 | 0.0360 | 673,949 |
Feb 8, 2024 | 0.0393 | 0.0394 | 0.0391 | 0.0391 | 0.0391 | 64,746 |
Feb 7, 2024 | 0.0396 | 0.0420 | 0.0393 | 0.0407 | 0.0407 | 132,000 |
Feb 6, 2024 | 0.0396 | 0.0410 | 0.0392 | 0.0410 | 0.0410 | 87,270 |
Feb 5, 2024 | 0.0418 | 0.0435 | 0.0390 | 0.0425 | 0.0425 | 319,250 |
Feb 2, 2024 | 0.0408 | 0.0435 | 0.0384 | 0.0435 | 0.0435 | 154,370 |
Feb 1, 2024 | 0.0381 | 0.0421 | 0.0381 | 0.0421 | 0.0421 | 92,947 |
Jan 31, 2024 | 0.0405 | 0.0449 | 0.0405 | 0.0438 | 0.0438 | 126,830 |
Jan 30, 2024 | 0.0406 | 0.0450 | 0.0406 | 0.0427 | 0.0427 | 5,100 |
Jan 29, 2024 | 0.0412 | 0.0450 | 0.0404 | 0.0450 | 0.0450 | 134,400 |
Jan 26, 2024 | 0.0438 | 0.0448 | 0.0400 | 0.0403 | 0.0403 | 158,857 |
Jan 25, 2024 | 0.0450 | 0.0450 | 0.0416 | 0.0428 | 0.0428 | 73,092 |
Jan 24, 2024 | 0.0477 | 0.0500 | 0.0417 | 0.0469 | 0.0469 | 175,938 |
Jan 23, 2024 | 0.0413 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 295,218 |
Jan 22, 2024 | 0.0500 | 0.0571 | 0.0410 | 0.0440 | 0.0440 | 1,065,741 |
Jan 19, 2024 | 0.0484 | 0.0539 | 0.0484 | 0.0532 | 0.0532 | 530,472 |
Jan 18, 2024 | 0.0468 | 0.0480 | 0.0460 | 0.0471 | 0.0471 | 133,458 |
Jan 17, 2024 | 0.0498 | 0.0498 | 0.0456 | 0.0488 | 0.0488 | 326,310 |
Jan 16, 2024 | 0.0500 | 0.0500 | 0.0475 | 0.0490 | 0.0490 | 150,251 |
Jan 12, 2024 | 0.0500 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 94,011 |
Jan 11, 2024 | 0.0490 | 0.0600 | 0.0382 | 0.0550 | 0.0550 | 1,995,845 |
Jan 10, 2024 | 0.0550 | 0.0550 | 0.0425 | 0.0490 | 0.0490 | 44,020 |
Jan 9, 2024 | 0.0425 | 0.0627 | 0.0425 | 0.0458 | 0.0458 | 278,000 |
Jan 8, 2024 | 0.0459 | 0.0496 | 0.0459 | 0.0490 | 0.0490 | 244,069 |
Jan 5, 2024 | 0.0537 | 0.0545 | 0.0410 | 0.0496 | 0.0496 | 159,940 |
Jan 4, 2024 | 0.0605 | 0.0607 | 0.0500 | 0.0510 | 0.0510 | 253,253 |
Jan 3, 2024 | 0.0487 | 0.0640 | 0.0447 | 0.0554 | 0.0554 | 544,630 |
Jan 2, 2024 | 0.0393 | 0.0537 | 0.0393 | 0.0527 | 0.0527 | 315,878 |
Dec 29, 2023 | 0.0426 | 0.0448 | 0.0391 | 0.0393 | 0.0393 | 338,163 |
Dec 28, 2023 | 0.0435 | 0.0479 | 0.0380 | 0.0400 | 0.0400 | 312,700 |
Dec 27, 2023 | 0.0430 | 0.0480 | 0.0360 | 0.0370 | 0.0370 | 149,055 |
Dec 26, 2023 | 0.0350 | 0.0468 | 0.0349 | 0.0400 | 0.0400 | 958,828 |
Dec 22, 2023 | 0.0420 | 0.0420 | 0.0255 | 0.0350 | 0.0350 | 2,320,930 |
Dec 21, 2023 | 0.0441 | 0.0490 | 0.0415 | 0.0420 | 0.0420 | 336,475 |
Dec 20, 2023 | 0.0494 | 0.0495 | 0.0441 | 0.0441 | 0.0441 | 193,723 |
Dec 19, 2023 | 0.0520 | 0.0520 | 0.0442 | 0.0464 | 0.0464 | 494,839 |
Dec 18, 2023 | 0.0549 | 0.0549 | 0.0490 | 0.0502 | 0.0502 | 487,899 |
Dec 15, 2023 | 0.0602 | 0.0602 | 0.0483 | 0.0530 | 0.0530 | 2,262,912 |
Dec 14, 2023 | 0.0738 | 0.0738 | 0.0570 | 0.0610 | 0.0610 | 334,671 |
Dec 13, 2023 | 0.0634 | 0.0711 | 0.0633 | 0.0640 | 0.0640 | 30,950 |
Dec 12, 2023 | 0.0720 | 0.0720 | 0.0670 | 0.0670 | 0.0670 | 44,560 |
Dec 11, 2023 | 0.0760 | 0.0830 | 0.0710 | 0.0755 | 0.0755 | 60,000 |
Dec 8, 2023 | 0.0797 | 0.0797 | 0.0773 | 0.0797 | 0.0797 | 19,000 |
Dec 7, 2023 | 0.0728 | 0.0728 | 0.0728 | 0.0728 | 0.0728 | 1,092 |
Dec 6, 2023 | 0.0680 | 0.0812 | 0.0651 | 0.0750 | 0.0750 | 258,008 |
Dec 5, 2023 | 0.0591 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 194,626 |
Dec 4, 2023 | 0.0637 | 0.0697 | 0.0593 | 0.0600 | 0.0600 | 296,285 |
Dec 1, 2023 | 0.0610 | 0.0675 | 0.0610 | 0.0653 | 0.0653 | 57,625 |
Nov 30, 2023 | 0.0629 | 0.0680 | 0.0629 | 0.0675 | 0.0675 | 21,000 |
Nov 29, 2023 | 0.0674 | 0.0697 | 0.0571 | 0.0680 | 0.0680 | 168,502 |
Nov 28, 2023 | 0.0710 | 0.0710 | 0.0600 | 0.0697 | 0.0697 | 163,334 |
Nov 27, 2023 | 0.0859 | 0.0859 | 0.0600 | 0.0859 | 0.0859 | 124,051 |
Nov 24, 2023 | 0.0750 | 0.0870 | 0.0729 | 0.0859 | 0.0859 | 26,200 |
Nov 22, 2023 | 0.0664 | 0.0750 | 0.0664 | 0.0750 | 0.0750 | 27,000 |
Nov 21, 2023 | 0.0614 | 0.0740 | 0.0614 | 0.0740 | 0.0740 | 5,390 |
Nov 20, 2023 | 0.0562 | 0.0750 | 0.0562 | 0.0650 | 0.0650 | 68,000 |
Nov 17, 2023 | 0.0720 | 0.0750 | 0.0625 | 0.0720 | 0.0720 | 143,900 |
Nov 16, 2023 | 0.0660 | 0.0800 | 0.0550 | 0.0800 | 0.0800 | 171,938 |
Nov 15, 2023 | 0.0540 | 0.0660 | 0.0540 | 0.0550 | 0.0550 | 19,200 |
Nov 14, 2023 | 0.0597 | 0.0660 | 0.0597 | 0.0660 | 0.0660 | 10,000 |
Nov 13, 2023 | 0.0660 | 0.0660 | 0.0593 | 0.0660 | 0.0660 | 17,500 |
Nov 10, 2023 | 0.0660 | 0.0670 | 0.0526 | 0.0660 | 0.0660 | 18,529 |
Nov 9, 2023 | 0.0585 | 0.0600 | 0.0525 | 0.0600 | 0.0600 | 75,380 |
Nov 8, 2023 | 0.0561 | 0.0690 | 0.0561 | 0.0690 | 0.0690 | 8,285 |
Nov 7, 2023 | 0.0625 | 0.0690 | 0.0560 | 0.0690 | 0.0690 | 99,863 |
Nov 6, 2023 | 0.0510 | 0.0640 | 0.0505 | 0.0640 | 0.0640 | 254,837 |
Nov 3, 2023 | 0.0510 | 0.0590 | 0.0510 | 0.0549 | 0.0549 | 128,932 |
Nov 2, 2023 | 0.0480 | 0.0529 | 0.0480 | 0.0514 | 0.0514 | 177,540 |
Nov 1, 2023 | 0.0484 | 0.0485 | 0.0452 | 0.0480 | 0.0480 | 123,535 |
Oct 31, 2023 | 0.0476 | 0.0490 | 0.0462 | 0.0489 | 0.0489 | 178,726 |
Oct 30, 2023 | 0.0600 | 0.0600 | 0.0462 | 0.0499 | 0.0499 | 396,137 |
Oct 27, 2023 | 0.0575 | 0.0600 | 0.0513 | 0.0600 | 0.0600 | 34,700 |
Oct 26, 2023 | 0.0570 | 0.0618 | 0.0570 | 0.0580 | 0.0580 | 159,736 |
Oct 25, 2023 | 0.0571 | 0.0620 | 0.0540 | 0.0600 | 0.0600 | 141,996 |
Oct 24, 2023 | 0.0619 | 0.0635 | 0.0569 | 0.0635 | 0.0635 | 192,714 |
Oct 23, 2023 | 0.0660 | 0.0680 | 0.0600 | 0.0619 | 0.0619 | 403,509 |
Oct 20, 2023 | 0.0800 | 0.0800 | 0.0610 | 0.0611 | 0.0611 | 336,748 |
Oct 19, 2023 | 0.0750 | 0.0800 | 0.0660 | 0.0800 | 0.0800 | 77,350 |
Oct 18, 2023 | 0.0661 | 0.0815 | 0.0660 | 0.0775 | 0.0775 | 105,835 |
Oct 17, 2023 | 0.0700 | 0.0815 | 0.0660 | 0.0815 | 0.0815 | 50,000 |
Oct 16, 2023 | 0.0700 | 0.0815 | 0.0660 | 0.0815 | 0.0815 | 29,400 |
Oct 13, 2023 | 0.0710 | 0.0758 | 0.0700 | 0.0758 | 0.0758 | 32,500 |
Oct 12, 2023 | 0.0705 | 0.0764 | 0.0700 | 0.0764 | 0.0764 | 125,840 |
Oct 11, 2023 | 0.0780 | 0.0793 | 0.0705 | 0.0705 | 0.0705 | 380,100 |
Oct 10, 2023 | 0.0760 | 0.0883 | 0.0755 | 0.0827 | 0.0827 | 145,190 |
Oct 9, 2023 | 0.0883 | 0.0883 | 0.0755 | 0.0770 | 0.0770 | 53,180 |
Oct 6, 2023 | 0.0755 | 0.0800 | 0.0755 | 0.0800 | 0.0800 | 236,100 |
Oct 5, 2023 | 0.0900 | 0.0900 | 0.0755 | 0.0791 | 0.0791 | 42,714 |
Oct 4, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,000 |
Oct 3, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Oct 2, 2023 | 0.0999 | 0.0999 | 0.0831 | 0.0900 | 0.0900 | 11,408 |
Sep 29, 2023 | 0.0999 | 0.0999 | 0.0831 | 0.0831 | 0.0831 | 930 |
Sep 28, 2023 | 0.0955 | 0.0955 | 0.0802 | 0.0802 | 0.0802 | 120,000 |
Sep 27, 2023 | 0.1000 | 0.1153 | 0.0905 | 0.1000 | 0.1000 | 42,100 |
Sep 26, 2023 | 0.1098 | 0.1150 | 0.1000 | 0.1000 | 0.1000 | 113,759 |
Sep 25, 2023 | 0.1095 | 0.1175 | 0.1005 | 0.1051 | 0.1051 | 46,001 |
Sep 22, 2023 | 0.1005 | 0.1005 | 0.0950 | 0.0950 | 0.0950 | 31,500 |
Sep 21, 2023 | 0.1125 | 0.1125 | 0.0959 | 0.1050 | 0.1050 | 126,871 |
Sep 20, 2023 | 0.1050 | 0.1140 | 0.0950 | 0.1140 | 0.1140 | 66,369 |
Sep 19, 2023 | 0.0810 | 0.1200 | 0.0810 | 0.1075 | 0.1075 | 478,089 |
Sep 18, 2023 | 0.0730 | 0.0880 | 0.0730 | 0.0840 | 0.0840 | 49,660 |
Sep 15, 2023 | 0.0800 | 0.0870 | 0.0800 | 0.0850 | 0.0850 | 10,330 |
Sep 14, 2023 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 1,600 |
Sep 13, 2023 | 0.0720 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 4,800 |
Sep 12, 2023 | 0.0680 | 0.0740 | 0.0680 | 0.0740 | 0.0740 | 161,271 |
Sep 11, 2023 | 0.0680 | 0.0680 | 0.0620 | 0.0620 | 0.0620 | 32,990 |
Sep 8, 2023 | 0.0615 | 0.0680 | 0.0601 | 0.0620 | 0.0620 | 65,929 |
Sep 7, 2023 | 0.0620 | 0.0680 | 0.0610 | 0.0680 | 0.0680 | 96,433 |
Sep 6, 2023 | 0.0620 | 0.0700 | 0.0616 | 0.0700 | 0.0700 | 65,389 |
Sep 5, 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 60,085 |
Sep 1, 2023 | 0.0650 | 0.0700 | 0.0630 | 0.0660 | 0.0660 | 201,637 |
Aug 31, 2023 | 0.0650 | 0.0700 | 0.0641 | 0.0700 | 0.0700 | 65,504 |
Aug 30, 2023 | 0.0650 | 0.0700 | 0.0641 | 0.0650 | 0.0650 | 161,814 |
Aug 29, 2023 | 0.0680 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 193,216 |
Aug 28, 2023 | 0.0730 | 0.0730 | 0.0680 | 0.0715 | 0.0715 | 134,556 |
Aug 25, 2023 | 0.0655 | 0.0780 | 0.0655 | 0.0725 | 0.0725 | 54,324 |
Aug 24, 2023 | 0.0711 | 0.0728 | 0.0660 | 0.0660 | 0.0660 | 73,500 |
Aug 23, 2023 | 0.0755 | 0.0772 | 0.0725 | 0.0765 | 0.0765 | 75,500 |
Aug 22, 2023 | 0.0650 | 0.0873 | 0.0650 | 0.0820 | 0.0820 | 593,841 |
Aug 21, 2023 | 0.0621 | 0.0700 | 0.0601 | 0.0626 | 0.0626 | 130,657 |
Aug 18, 2023 | 0.0621 | 0.0650 | 0.0621 | 0.0621 | 0.0621 | 46,000 |
Aug 17, 2023 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | 40,000 |
Aug 16, 2023 | 0.0640 | 0.0675 | 0.0610 | 0.0675 | 0.0675 | 40,000 |
Aug 15, 2023 | 0.0660 | 0.0700 | 0.0642 | 0.0693 | 0.0693 | 48,421 |
Aug 14, 2023 | 0.0670 | 0.0740 | 0.0630 | 0.0740 | 0.0740 | 119,630 |
Aug 11, 2023 | 0.0750 | 0.0750 | 0.0640 | 0.0710 | 0.0710 | 36,237 |
Aug 10, 2023 | 0.0750 | 0.0760 | 0.0660 | 0.0695 | 0.0695 | 218,251 |
Aug 9, 2023 | 0.0640 | 0.0760 | 0.0610 | 0.0710 | 0.0710 | 295,984 |
Aug 8, 2023 | 0.0650 | 0.0674 | 0.0610 | 0.0610 | 0.0610 | 235,651 |
Aug 7, 2023 | 0.0720 | 0.0720 | 0.0601 | 0.0601 | 0.0601 | 144,325 |
Aug 4, 2023 | 0.0670 | 0.0705 | 0.0600 | 0.0705 | 0.0705 | 237,060 |
Aug 3, 2023 | 0.0747 | 0.0798 | 0.0721 | 0.0740 | 0.0740 | 104,600 |
Aug 2, 2023 | 0.0730 | 0.0890 | 0.0730 | 0.0765 | 0.0765 | 89,628 |
Aug 1, 2023 | 0.0839 | 0.0908 | 0.0770 | 0.0773 | 0.0773 | 78,314 |
Jul 31, 2023 | 0.0908 | 0.0908 | 0.0721 | 0.0819 | 0.0819 | 38,786 |
Jul 28, 2023 | 0.0908 | 0.0908 | 0.0770 | 0.0908 | 0.0908 | 56,915 |
Jul 27, 2023 | 0.0846 | 0.0910 | 0.0715 | 0.0900 | 0.0900 | 26,000 |
Jul 26, 2023 | 0.0846 | 0.0935 | 0.0756 | 0.0756 | 0.0756 | 53,050 |
Jul 25, 2023 | 0.0830 | 0.0899 | 0.0721 | 0.0756 | 0.0756 | 29,890 |
Jul 24, 2023 | 0.0750 | 0.0830 | 0.0721 | 0.0830 | 0.0830 | 25,850 |
Jul 21, 2023 | 0.0850 | 0.0880 | 0.0755 | 0.0830 | 0.0830 | 234,440 |
Jul 20, 2023 | 0.0980 | 0.0980 | 0.0865 | 0.0870 | 0.0870 | 142,288 |
Jul 19, 2023 | 0.0870 | 0.0970 | 0.0870 | 0.0910 | 0.0910 | 60,500 |
Jul 18, 2023 | 0.0900 | 0.1045 | 0.0820 | 0.0970 | 0.0970 | 20,576 |
Jul 17, 2023 | 0.0982 | 0.1099 | 0.0901 | 0.0991 | 0.0991 | 41,530 |
Jul 14, 2023 | 0.1045 | 0.1150 | 0.0790 | 0.1000 | 0.1000 | 217,230 |
Jul 13, 2023 | 0.1010 | 0.1050 | 0.1010 | 0.1050 | 0.1050 | 40,450 |
Jul 12, 2023 | 0.0945 | 0.1064 | 0.0900 | 0.1040 | 0.1040 | 130,700 |
Jul 11, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 101,176 |
Jul 10, 2023 | 0.0800 | 0.0895 | 0.0800 | 0.0846 | 0.0846 | 183,962 |
Jul 7, 2023 | 0.0895 | 0.0895 | 0.0800 | 0.0895 | 0.0895 | 155,024 |
Jul 6, 2023 | 0.0850 | 0.0900 | 0.0736 | 0.0800 | 0.0800 | 132,481 |
Jul 5, 2023 | 0.0880 | 0.0950 | 0.0810 | 0.0950 | 0.0950 | 244,836 |
Jul 3, 2023 | 0.0822 | 0.0899 | 0.0770 | 0.0850 | 0.0850 | 178,550 |
Jun 30, 2023 | 0.0790 | 0.0900 | 0.0786 | 0.0822 | 0.0822 | 10,564 |
Jun 29, 2023 | 0.0720 | 0.0790 | 0.0720 | 0.0790 | 0.0790 | 55,360 |
Jun 28, 2023 | 0.0750 | 0.0790 | 0.0710 | 0.0780 | 0.0780 | 11,782 |
Jun 27, 2023 | 0.0730 | 0.0730 | 0.0725 | 0.0725 | 0.0725 | 11,043 |
Jun 26, 2023 | 0.0730 | 0.0815 | 0.0700 | 0.0700 | 0.0700 | 182,370 |
Jun 23, 2023 | 0.0700 | 0.0900 | 0.0690 | 0.0730 | 0.0730 | 263,730 |
Jun 22, 2023 | 0.0670 | 0.0780 | 0.0670 | 0.0775 | 0.0775 | 28,550 |
Jun 21, 2023 | 0.0690 | 0.0790 | 0.0661 | 0.0790 | 0.0790 | 3,400 |
Jun 20, 2023 | 0.0511 | 0.0690 | 0.0511 | 0.0650 | 0.0650 | 54,169 |
Jun 16, 2023 | 0.0599 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 134,407 |
Jun 15, 2023 | 0.0571 | 0.0600 | 0.0550 | 0.0599 | 0.0599 | 197,430 |
Jun 14, 2023 | 0.0690 | 0.0690 | 0.0600 | 0.0600 | 0.0600 | 23,905 |
Jun 13, 2023 | 0.0649 | 0.0650 | 0.0560 | 0.0560 | 0.0560 | 116,795 |
Jun 12, 2023 | 0.0619 | 0.0649 | 0.0530 | 0.0630 | 0.0630 | 34,730 |
Jun 9, 2023 | 0.0650 | 0.0650 | 0.0510 | 0.0649 | 0.0649 | 61,210 |
Jun 8, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,220 |
Related Tickers
ELIXF Elixxer Ltd.
0.0061
-63.03%
OASMY Vivesto AB
0.0499
0.00%
VPHIF Valeo Pharma Inc.
0.0700
0.00%
HYEX Healthy Extracts Inc.
2.1000
0.00%
KAYS Kaya Holdings, Inc.
0.0302
-13.71%
OILFF Nextleaf Solutions Ltd.
0.0800
0.00%
QLI Qilian International Holding Group Limited
0.7262
-7.84%
STMH Stem Holdings, Inc.
0.0305
0.00%
NLVVF New Leaf Ventures Inc
0.0119
0.00%
LVVV LiveWire Ergogenics, Inc.
0.0016
0.00%