Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

One World Universe Inc. (OWUV)

Compare
0.0063
0.0000
(0.00%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.00630.00630.00630.00630.0063-
Apr 8, 20250.00580.00630.00580.00630.006324,942
Apr 7, 20250.00580.00580.00580.00580.005850,350
Apr 4, 20250.00580.00580.00580.00580.00586,014
Apr 3, 20250.00600.00620.00570.00600.0060201,810
Apr 2, 20250.00630.00650.00570.00650.0065174,000
Apr 1, 20250.00710.00710.00620.00710.0071180,000
Mar 31, 20250.00610.00710.00610.00710.0071188,800
Mar 28, 20250.00680.00710.00610.00680.0068659,126
Mar 27, 20250.00640.00660.00640.00660.0066607,500
Mar 26, 20250.00690.00730.00620.00670.00671,335,993
Mar 25, 20250.00710.00710.00710.00710.007196,900
Mar 24, 20250.00720.00770.00720.00740.0074375,159
Mar 21, 20250.00740.00770.00720.00770.0077144,000
Mar 20, 20250.00770.00820.00740.00820.0082480,100
Mar 19, 20250.00760.00760.00750.00750.00753,000
Mar 18, 20250.00740.00740.00740.00740.0074-
Mar 17, 20250.00740.00740.00740.00740.0074-
Mar 14, 20250.00740.00740.00740.00740.0074-
Mar 13, 20250.00750.00810.00740.00740.0074149,350
Mar 12, 20250.00750.00750.00750.00750.0075-
Mar 11, 20250.00750.00750.00750.00750.00757,400
Mar 10, 20250.00750.00750.00750.00750.0075100
Mar 7, 20250.00750.00750.00750.00750.007515,000
Mar 6, 20250.00750.00820.00750.00820.00826,000
Mar 5, 20250.00770.00880.00750.00750.007535,938
Mar 4, 20250.00790.00800.00790.00800.0080500
Mar 3, 20250.00760.00800.00760.00800.00807,792
Feb 28, 20250.00800.00820.00750.00750.0075197,342
Feb 27, 20250.00750.00800.00750.00780.0078320,003
Feb 26, 20250.00800.00820.00800.00820.008250,000
Feb 25, 20250.00780.00780.00770.00780.00782,401
Feb 24, 20250.00710.00790.00710.00750.007572,976
Feb 21, 20250.00700.00840.00700.00770.007737,486
Feb 20, 20250.00700.00840.00700.00840.008416,602
Feb 19, 20250.00750.00750.00750.00750.0075150
Feb 18, 20250.00690.00850.00690.00770.007736,600
Feb 14, 20250.00690.00850.00690.00850.0085282,472
Feb 13, 20250.00700.00700.00690.00690.0069114,888
Feb 12, 20250.00690.00700.00690.00690.0069901
Feb 11, 20250.00720.00740.00690.00690.0069183,350
Feb 10, 20250.00720.00720.00720.00720.00722,010
Feb 7, 20250.00700.00780.00700.00760.007678,100
Feb 6, 20250.00710.00740.00710.00710.0071194,660
Feb 5, 20250.00880.00880.00800.00800.008014,972
Feb 4, 20250.00800.00800.00710.00710.007120,000
Feb 3, 20250.00710.00890.00700.00700.0070291,421
Jan 31, 20250.00740.00740.00740.00740.007425,000
Jan 30, 20250.00810.00810.00700.00700.007082,633
Jan 29, 20250.00780.00840.00720.00810.0081162,605
Jan 28, 20250.00690.00700.00690.00700.0070104,340
Jan 27, 20250.00780.00840.00680.00690.00691,038,939
Jan 24, 20250.00870.00990.00750.00880.0088477,638
Jan 23, 20250.00790.01000.00790.00850.00852,599,560
Jan 22, 20250.00650.00650.00650.00650.00658,550
Jan 21, 20250.00640.00760.00640.00760.007624,888
Jan 17, 20250.00660.00660.00630.00630.0063223,263
Jan 16, 20250.00690.00740.00660.00680.0068400,230
Jan 15, 20250.00840.00840.00700.00700.0070331,142
Jan 14, 20250.00770.00770.00690.00690.00697,220
Jan 13, 20250.00680.00680.00680.00680.0068-
Jan 10, 20250.00690.00690.00680.00680.006818,405
Jan 8, 20250.00760.00760.00730.00730.0073172,600
Jan 7, 20250.00830.00830.00760.00830.008313,821
Jan 6, 20250.00710.00930.00710.00830.0083575,891
Jan 3, 20250.00770.00890.00710.00710.0071144,969
Jan 2, 20250.00800.00810.00680.00680.0068205,100
Dec 31, 20240.00740.00740.00630.00720.0072428,207
Dec 30, 20240.00700.00760.00670.00740.0074655,365
Dec 27, 20240.00810.00810.00710.00710.0071177,193
Dec 26, 20240.00690.00830.00690.00710.0071382,278
Dec 24, 20240.00680.00690.00680.00690.00694,865
Dec 23, 20240.00730.00740.00680.00690.0069777,531
Dec 20, 20240.00760.00930.00710.00860.0086196,523
Dec 19, 20240.00710.00750.00680.00680.006844,950
Dec 18, 20240.00670.00830.00670.00760.007630,982
Dec 17, 20240.00800.00830.00730.00750.0075146,403
Dec 16, 20240.00870.00870.00830.00870.008752,324
Dec 13, 20240.00740.00860.00740.00860.008677,000
Dec 12, 20240.00740.00850.00740.00750.0075160,710
Dec 11, 20240.00740.00850.00740.00800.008080,297
Dec 10, 20240.00800.00850.00800.00850.008570,500
Dec 9, 20240.00730.00850.00730.00740.0074161,600
Dec 6, 20240.00850.00850.00850.00850.0085-
Dec 5, 20240.00850.00870.00850.00850.008548,114
Dec 4, 20240.00740.00870.00740.00870.008751,950
Dec 3, 20240.00880.00880.00740.00740.007426,254
Dec 2, 20240.00770.00900.00730.00810.008174,200
Nov 29, 20240.00730.00730.00730.00730.0073-
Nov 27, 20240.00730.00730.00730.00730.0073-
Nov 26, 20240.00820.00820.00730.00730.00734,500
Nov 25, 20240.00800.00900.00800.00850.0085118,244
Nov 22, 20240.00950.00950.00800.00800.008045,685
Nov 21, 20240.00860.00960.00780.00960.0096235,562
Nov 20, 20240.00710.00860.00700.00780.007840,153
Nov 19, 20240.00780.00860.00700.00700.007030,000
Nov 18, 20240.00860.00880.00690.00690.0069119,325
Nov 15, 20240.00660.00860.00660.00800.0080198,618
Nov 14, 20240.00660.00740.00660.00700.0070598,716
Nov 13, 20240.00670.00670.00660.00660.0066221,763
Nov 12, 20240.00780.00780.00670.00780.007812,500
Nov 11, 20240.00660.00780.00660.00660.006634,390
Nov 8, 20240.00720.00720.00660.00660.006639,997
Nov 7, 20240.00660.00720.00660.00660.00669,512
Nov 6, 20240.00660.00660.00660.00660.00665,507
Nov 5, 20240.00660.00700.00660.00660.0066140,030
Nov 4, 20240.00720.00720.00700.00700.007024,000
Nov 1, 20240.00660.00740.00660.00740.0074120,500
Oct 31, 20240.00710.00770.00710.00760.0076104,112
Oct 30, 20240.00780.00780.00710.00710.0071212,804
Oct 29, 20240.00710.00880.00710.00810.0081692,548
Oct 28, 20240.00720.00950.00720.00800.008083,146
Oct 25, 20240.00720.00770.00720.00770.007736,728
Oct 24, 20240.00800.00850.00770.00770.0077479,346
Oct 23, 20240.00550.00840.00550.00840.0084177,768
Oct 22, 20240.00750.00750.00600.00600.006056,000
Oct 21, 20240.00620.00750.00580.00750.007560,500
Oct 18, 20240.00820.00820.00580.00800.0080104,250
Oct 17, 20240.00600.00800.00590.00800.0080185,123
Oct 16, 20240.00700.00780.00570.00570.005711,513
Oct 15, 20240.00710.00710.00550.00640.0064313,107
Oct 14, 20240.00620.00620.00610.00620.0062435,010
Oct 11, 20240.00720.00840.00690.00760.0076136,845
Oct 10, 20240.00610.00610.00610.00610.00612,600
Oct 9, 20240.00640.00740.00610.00610.006180,450
Oct 8, 20240.00640.00640.00640.00640.006460,000
Oct 7, 20240.00640.00710.00640.00650.00654,950
Oct 4, 20240.00610.00840.00610.00630.006376,320
Oct 3, 20240.00610.00660.00610.00660.006621,500
Oct 2, 20240.00610.00610.00600.00600.006023,740
Oct 1, 20240.00700.00700.00600.00610.006114,600
Sep 30, 20240.00600.00760.00600.00760.007619,300
Sep 27, 20240.00600.00700.00600.00700.00709,467
Sep 26, 20240.00600.00690.00600.00600.00607,200
Sep 25, 20240.00700.00860.00600.00600.0060150,859
Sep 24, 20240.00660.00660.00540.00540.005427,500
Sep 23, 20240.00760.00840.00700.00700.007024,500
Sep 20, 20240.00650.00650.00560.00560.00563,000
Sep 19, 20240.00560.00560.00560.00560.00562,000
Sep 18, 20240.00550.00670.00550.00670.006756,456
Sep 17, 20240.00740.00740.00600.00600.006071,112
Sep 16, 20240.00810.00810.00810.00810.00813,000
Sep 13, 20240.00800.00890.00800.00880.0088136,775
Sep 12, 20240.00700.00770.00700.00730.00731,925
Sep 11, 20240.00650.00830.00650.00830.0083135,813
Sep 10, 20240.00690.00690.00600.00680.00682,650
Sep 9, 20240.00640.00640.00640.00640.0064100
Sep 6, 20240.00600.00690.00600.00690.00696,850
Sep 5, 20240.00690.00720.00650.00690.0069478,975
Sep 4, 20240.00650.00660.00600.00600.006029,400
Sep 3, 20240.00680.00690.00680.00690.006931,000
Aug 30, 20240.00600.00600.00600.00600.0060-
Aug 29, 20240.00600.00600.00600.00600.00602,000
Aug 28, 20240.00620.00620.00620.00620.0062180
Aug 27, 20240.00550.00610.00550.00610.00617,860
Aug 26, 20240.00690.00690.00600.00600.006065,000
Aug 23, 20240.00600.00680.00600.00650.006578,300
Aug 22, 20240.00550.00550.00550.00550.0055-
Aug 21, 20240.00520.00570.00520.00550.005515,300
Aug 20, 20240.00520.00680.00520.00600.006020,000
Aug 19, 20240.00520.00600.00520.00600.006041,525
Aug 16, 20240.00600.00600.00520.00520.0052156,317
Aug 15, 20240.00620.00620.00520.00520.005251,000
Aug 14, 20240.00630.00630.00600.00630.006316,300
Aug 13, 20240.00600.00640.00600.00640.006430,000
Aug 12, 20240.00630.00690.00630.00690.006963,237
Aug 9, 20240.00510.00510.00510.00510.0051-
Aug 8, 20240.00560.00560.00510.00510.00513,001
Aug 7, 20240.00500.00670.00500.00560.005646,489
Aug 6, 20240.00690.00690.00690.00690.0069-
Aug 5, 20240.00690.00690.00690.00690.0069-
Aug 2, 20240.00560.00690.00520.00690.0069193,200
Aug 1, 20240.00560.00630.00560.00560.005625,660
Jul 31, 20240.00560.00560.00560.00560.0056-
Jul 30, 20240.00560.00560.00560.00560.00563,803
Jul 29, 20240.00620.00730.00520.00520.0052861,343
Jul 26, 20240.00680.00690.00620.00620.006273,244
Jul 25, 20240.00640.00640.00640.00640.0064-
Jul 24, 20240.00640.00640.00640.00640.0064-
Jul 23, 20240.00640.00640.00640.00640.0064-
Jul 22, 20240.00760.00770.00640.00640.006448,879
Jul 19, 20240.00640.00720.00640.00710.00716,647
Jul 18, 20240.00720.00720.00660.00670.0067189,290
Jul 17, 20240.00680.00680.00630.00640.0064348,872
Jul 16, 20240.00680.00780.00680.00710.0071718,622
Jul 15, 20240.00780.00780.00650.00650.006586,598
Jul 12, 20240.00890.00890.00700.00780.007834,480
Jul 11, 20240.00790.00820.00750.00750.0075109,998
Jul 10, 20240.00700.00850.00640.00700.0070371,434
Jul 9, 20240.00640.00820.00640.00820.0082489,300
Jul 8, 20240.00630.00680.00630.00630.0063182,440
Jul 5, 20240.00680.00680.00630.00630.006372,650
Jul 3, 20240.00680.00680.00670.00670.006713,549
Jul 2, 20240.00700.00700.00670.00680.006845,145
Jul 1, 20240.00660.00680.00660.00680.00687,824
Jun 28, 20240.00670.00670.00670.00670.006713,377
Jun 27, 20240.00650.00660.00650.00660.00665,060
Jun 26, 20240.00650.00660.00650.00660.006618,645
Jun 25, 20240.00650.00660.00650.00660.006619,770
Jun 24, 20240.00660.00720.00660.00660.0066228,235
Jun 21, 20240.00680.00680.00660.00660.006642,300
Jun 20, 20240.00700.00720.00700.00720.007211,400
Jun 18, 20240.00660.00660.00660.00660.00661,090
Jun 17, 20240.00630.00750.00630.00660.0066373,899
Jun 14, 20240.00630.00750.00630.00630.006310,400
Jun 13, 20240.00630.00730.00620.00730.007321,640
Jun 12, 20240.00630.00750.00630.00750.00755,100
Jun 11, 20240.00700.00700.00700.00700.0070500
Jun 10, 20240.00640.00640.00640.00640.006425,500
Jun 7, 20240.00730.00750.00730.00750.007510,470
Jun 6, 20240.00640.00640.00640.00640.00645,000
Jun 5, 20240.00700.00700.00630.00690.006920,996
Jun 4, 20240.00630.00650.00630.00650.00654,000
Jun 3, 20240.00620.00620.00620.00620.00622,400
May 31, 20240.00610.00740.00610.00700.007010,890
May 30, 20240.00620.00850.00600.00800.0080224,199
May 29, 20240.00710.00790.00630.00630.00636,200
May 28, 20240.00660.00700.00620.00620.0062443,700
May 24, 20240.00670.00670.00670.00670.0067-
May 23, 20240.00680.00680.00670.00670.006730,000
May 22, 20240.00690.00700.00670.00700.0070286,723
May 21, 20240.00840.00840.00670.00700.0070747,300
May 20, 20240.00760.00760.00760.00760.0076-
May 17, 20240.00760.00760.00760.00760.0076-
May 16, 20240.00700.00760.00700.00760.00762,437
May 15, 20240.00700.00700.00670.00700.0070521,100
May 14, 20240.00670.00690.00670.00690.006918,496
May 13, 20240.00670.00690.00670.00690.00692,350
May 10, 20240.00670.00670.00670.00670.0067-
May 9, 20240.00670.00670.00670.00670.0067327
May 8, 20240.00670.00670.00670.00670.0067-
May 7, 20240.00700.00800.00670.00670.0067868,186
May 6, 20240.00710.00750.00710.00710.007112,820
May 3, 20240.00740.00800.00730.00800.0080103,599
May 2, 20240.00730.00740.00710.00730.007329,900
May 1, 20240.00800.00800.00730.00730.007318,065
Apr 30, 20240.00730.00730.00730.00730.007310,000
Apr 29, 20240.00730.00730.00730.00730.00731,002
Apr 26, 20240.00890.00890.00890.00890.0089-
Apr 25, 20240.00890.00890.00890.00890.0089-
Apr 24, 20240.00890.00890.00890.00890.0089-
Apr 23, 20240.00790.00890.00730.00890.008917,500
Apr 22, 20240.00890.00890.00890.00890.0089145,359
Apr 19, 20240.00720.00820.00710.00800.008069,950
Apr 18, 20240.00670.00760.00670.00760.007637,700
Apr 17, 20240.00820.00820.00700.00700.00704,500
Apr 16, 20240.00700.00860.00630.00820.0082269,986
Apr 15, 20240.00780.00780.00600.00600.0060107,643
Apr 12, 20240.00780.00780.00780.00780.0078-
Apr 11, 20240.00920.00920.00780.00780.00785,300
Apr 10, 20240.00870.00870.00780.00780.0078203,275