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

OTC Markets OTCPK - Delayed Quote USD

Ozop Energy Solutions, Inc. (OZSC)

0.0003
0.0000
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.00030.00030.00020.00030.00032,390,465
Apr 24, 20250.00020.00030.00020.00030.00034,521,858
Apr 23, 20250.00020.00030.00020.00030.00036,411,746
Apr 22, 20250.00030.00030.00020.00030.00032,675,022
Apr 21, 20250.00030.00030.00020.00030.00032,486,015
Apr 17, 20250.00020.00030.00020.00030.00033,412,393
Apr 16, 20250.00030.00030.00020.00030.00031,577,510
Apr 15, 20250.00030.00030.00020.00030.000342,251,707
Apr 14, 20250.00020.00030.00020.00030.000313,238,776
Apr 11, 20250.00030.00030.00020.00020.000246,108,471
Apr 10, 20250.00020.00030.00010.00030.000385,718,424
Apr 9, 20250.00030.00030.00020.00030.000369,724,861
Apr 8, 20250.00020.00030.00010.00030.000396,169,154
Apr 7, 20250.00020.00030.00010.00020.000296,666,370
Apr 4, 20250.00020.00030.00010.00020.000291,592,628
Apr 3, 20250.00020.00030.00020.00030.000363,060,490
Apr 2, 20250.00020.00030.00020.00030.000362,793,586
Apr 1, 20250.00020.00030.00020.00030.000345,718,053
Mar 31, 20250.00030.00030.00020.00030.000366,507,470
Mar 28, 20250.00030.00030.00010.00030.000384,083,625
Mar 27, 20250.00020.00030.00010.00020.000278,024,501
Mar 26, 20250.00020.00030.00020.00030.000384,269,433
Mar 25, 20250.00020.00030.00010.00030.000388,944,738
Mar 24, 20250.00020.00020.00010.00010.000190,496,154
Mar 21, 20250.00020.00030.00010.00020.000270,034,849
Mar 20, 20250.00030.00030.00020.00030.000383,077,110
Mar 19, 20250.00020.00030.00020.00030.000376,921,046
Mar 18, 20250.00020.00030.00020.00030.00039,271,405
Mar 17, 20250.00010.00030.00010.00030.000372,406,976
Mar 14, 20250.00020.00030.00010.00020.0002175,548,921
Mar 13, 20250.00030.00030.00020.00030.0003125,735,499
Mar 12, 20250.00030.00030.00020.00030.000374,123,529
Mar 11, 20250.00020.00030.00020.00030.000363,236,694
Mar 10, 20250.00020.00030.00020.00030.000365,782,911
Mar 7, 20250.00020.00030.00020.00030.000377,217,630
Mar 6, 20250.00030.00030.00020.00030.000378,644,698
Mar 5, 20250.00030.00030.00020.00030.000376,436,332
Mar 4, 20250.00030.00030.00020.00030.000369,150,507
Mar 3, 20250.00030.00030.00020.00020.000269,609,241
Feb 28, 20250.00030.00030.00020.00030.000334,737,039
Feb 27, 20250.00030.00030.00020.00030.000361,697,423
Feb 26, 20250.00040.00040.00020.00030.000352,308,527
Feb 25, 20250.00030.00030.00020.00030.000363,987,479
Feb 24, 20250.00030.00040.00030.00030.0003100,667,737
Feb 21, 20250.00040.00040.00030.00030.0003103,188,833
Feb 20, 20250.00030.00040.00030.00040.000458,204,453
Feb 19, 20250.00030.00040.00030.00030.000368,284,231
Feb 18, 20250.00040.00040.00030.00040.000445,447,969
Feb 14, 20250.00030.00040.00030.00040.000457,667,040
Feb 13, 20250.00040.00040.00030.00040.000453,053,843
Feb 12, 20250.00030.00040.00030.00030.000338,225,175
Feb 11, 20250.00030.00040.00030.00040.000474,474,510
Feb 10, 20250.00040.00040.00030.00040.000443,554,876
Feb 7, 20250.00050.00050.00030.00040.0004146,347,437
Feb 6, 20250.00040.00050.00040.00040.000440,693,687
Feb 5, 20250.00040.00050.00040.00050.000535,583,876
Feb 4, 20250.00040.00050.00040.00050.000549,246,414
Feb 3, 20250.00050.00050.00040.00050.000555,717,697
Jan 31, 20250.00040.00060.00040.00050.000545,742,330
Jan 30, 20250.00050.00060.00050.00050.000574,020,652
Jan 29, 20250.00060.00060.00050.00050.00058,413,073
Jan 28, 20250.00050.00060.00050.00060.00065,971,094
Jan 27, 20250.00060.00060.00050.00060.000639,024,190
Jan 24, 20250.00050.00060.00050.00050.000542,363,373
Jan 23, 20250.00060.00060.00050.00050.000535,193,406
Jan 22, 20250.00050.00060.00050.00060.000644,184,372
Jan 21, 20250.00060.00060.00050.00060.000652,761,025
Jan 17, 20250.00050.00060.00050.00050.000562,055,784
Jan 16, 20250.00060.00060.00050.00050.000538,865,940
Jan 15, 20250.00050.00060.00050.00060.000645,041,323
Jan 14, 20250.00060.00060.00050.00050.000540,063,024
Jan 13, 20250.00050.00070.00050.00050.000544,953,583
Jan 10, 20250.00070.00070.00050.00070.000758,457,124
Jan 8, 20250.00060.00070.00050.00070.000748,143,608
Jan 7, 20250.00060.00070.00050.00070.000734,462,375
Jan 6, 20250.00060.00070.00050.00060.000637,837,068
Jan 3, 20250.00060.00070.00050.00060.000634,725,975
Jan 2, 20250.00060.00070.00060.00070.000732,916,489
Dec 31, 20240.00060.00070.00050.00070.000740,820,851
Dec 30, 20240.00060.00070.00050.00060.000644,089,274
Dec 27, 20240.00060.00070.00050.00070.000739,209,505
Dec 26, 20240.00060.00070.00050.00070.000772,500,547
Dec 24, 20240.00060.00070.00060.00060.000612,703,782
Dec 23, 20240.00060.00070.00060.00060.00068,156,066
Dec 20, 20240.00060.00070.00060.00070.000721,039,399
Dec 19, 20240.00060.00070.00060.00070.000729,856,926
Dec 18, 20240.00060.00070.00060.00070.000733,588,305
Dec 17, 20240.00060.00070.00060.00070.000737,096,432
Dec 16, 20240.00070.00070.00060.00060.000631,091,230
Dec 13, 20240.00070.00080.00060.00070.000738,326,552
Dec 12, 20240.00080.00080.00070.00080.000834,038,403
Dec 11, 20240.00080.00080.00070.00080.000831,956,538
Dec 10, 20240.00080.00080.00070.00070.000770,587,947
Dec 9, 20240.00090.00090.00070.00080.000838,807,413
Dec 6, 20240.00070.00090.00070.00090.000950,206,384
Dec 5, 20240.00080.00080.00060.00070.000736,264,000
Dec 4, 20240.00070.00080.00060.00070.000738,776,862
Dec 3, 20240.00070.00080.00060.00070.000741,599,787
Dec 2, 20240.00070.00080.00070.00080.000834,990,561
Nov 29, 20240.00070.00080.00070.00080.000819,140,809
Nov 27, 20240.00070.00080.00070.00080.000823,607,443
Nov 26, 20240.00080.00080.00070.00080.000820,612,081
Nov 25, 20240.00090.00090.00070.00080.000828,122,430
Nov 22, 20240.00080.00090.00070.00090.000934,619,640
Nov 21, 20240.00090.00090.00080.00080.000819,345,055
Nov 20, 20240.00080.00090.00080.00090.000910,409,054
Nov 19, 20240.00080.00090.00080.00090.000918,452,334
Nov 18, 20240.00090.00090.00080.00090.000929,928,209
Nov 15, 20240.00090.00100.00080.00090.000912,577,571
Nov 14, 20240.00080.00100.00080.00100.001029,479,317
Nov 13, 20240.00090.00100.00080.00090.000919,703,597
Nov 12, 20240.00080.00090.00080.00090.000921,777,699
Nov 11, 20240.00090.00090.00080.00090.000943,570,552
Nov 8, 20240.00100.00100.00090.00090.000923,605,909
Nov 7, 20240.00100.00100.00090.00090.000925,587,924
Nov 6, 20240.00100.00100.00090.00100.00107,335,359
Nov 5, 20240.00090.00100.00090.00100.00101,397,587
Nov 4, 20240.00090.00100.00090.00100.00108,172,756
Nov 1, 20240.00100.00100.00090.00100.00104,116,497
Oct 31, 20240.00100.00100.00090.00100.001011,534,778
Oct 30, 20240.00100.00100.00090.00100.001010,739,533
Oct 29, 20240.00100.00100.00090.00100.001015,231,249
Oct 28, 20240.00100.00100.00090.00090.000919,454,813
Oct 25, 20240.00090.00100.00090.00100.001015,950,429
Oct 24, 20240.00100.00100.00090.00100.001017,996,314
Oct 23, 20240.00090.00100.00090.00100.001022,687,476
Oct 22, 20240.00100.00100.00090.00100.001017,606,950
Oct 21, 20240.00100.00110.00090.00100.001022,059,126
Oct 18, 20240.00100.00110.00090.00100.001017,149,800
Oct 17, 20240.00100.00110.00100.00100.001015,350,691
Oct 16, 20240.00100.00110.00100.00100.001012,623,952
Oct 15, 20240.00100.00110.00100.00100.00102,769,752
Oct 14, 20240.00100.00110.00100.00110.00113,062,935
Oct 11, 20240.00100.00110.00100.00100.001019,641,671
Oct 10, 20240.00100.00110.00100.00110.001111,376,891
Oct 9, 20240.00100.00110.00100.00110.001113,905,501
Oct 8, 20240.00110.00110.00100.00110.001112,161,405
Oct 7, 20240.00120.00120.00100.00110.001126,191,630
Oct 4, 20240.00120.00120.00100.00110.001124,691,710
Oct 3, 20240.00110.00120.00100.00120.001216,999,032
Oct 2, 20240.00100.00120.00100.00110.001114,000,900
Oct 1, 20240.00110.00120.00100.00110.001113,610,018
Sep 30, 20240.00120.00120.00100.00120.001217,940,670
Sep 27, 20240.00110.00120.00100.00120.001217,665,964
Sep 26, 20240.00110.00110.00100.00110.001124,901,804
Sep 25, 20240.00120.00120.00110.00110.00115,683,328
Sep 24, 20240.00120.00120.00110.00120.00127,661,703
Sep 23, 20240.00110.00130.00110.00120.00129,650,233
Sep 20, 20240.00110.00130.00110.00110.00114,090,580
Sep 19, 20240.00120.00130.00110.00120.001210,137,437
Sep 18, 20240.00130.00140.00120.00120.001223,574,432
Sep 17, 20240.00130.00140.00120.00130.00135,983,850
Sep 16, 20240.00120.00140.00120.00130.001312,030,018
Sep 13, 20240.00130.00130.00120.00130.00133,605,899
Sep 12, 20240.00140.00140.00120.00140.00148,231,376
Sep 11, 20240.00120.00150.00120.00140.001459,423,347
Sep 10, 20240.00120.00140.00100.00140.001419,734,744
Sep 9, 20240.00110.00110.00100.00110.00113,298,659
Sep 6, 20240.00120.00120.00100.00100.00104,646,388
Sep 5, 20240.00110.00120.00100.00120.00127,675,267
Sep 4, 20240.00110.00120.00100.00110.001119,191,586
Sep 3, 20240.00110.00120.00100.00120.00125,516,929
Aug 30, 20240.00110.00120.00100.00120.00122,744,674
Aug 29, 20240.00100.00120.00100.00110.00114,172,860
Aug 28, 20240.00120.00120.00100.00100.00105,307,644
Aug 27, 20240.00100.00130.00100.00110.00118,552,217
Aug 26, 20240.00100.00120.00090.00100.00108,127,035
Aug 23, 20240.00100.00120.00100.00120.00129,334,744
Aug 22, 20240.00100.00120.00090.00110.001114,524,229
Aug 21, 20240.00100.00110.00090.00110.001115,198,048
Aug 20, 20240.00100.00110.00090.00100.00103,823,931
Aug 19, 20240.00100.00110.00090.00110.001115,909,286
Aug 16, 20240.00090.00110.00090.00110.00117,374,256
Aug 15, 20240.00090.00110.00090.00100.001012,260,490
Aug 14, 20240.00100.00100.00090.00100.00106,959,149
Aug 13, 20240.00090.00100.00090.00100.00107,791,536
Aug 12, 20240.00090.00100.00090.00090.00098,310,781
Aug 9, 20240.00110.00110.00090.00100.00102,056,701
Aug 8, 20240.00100.00110.00090.00110.00113,920,463
Aug 7, 20240.00090.00100.00090.00100.00102,987,908
Aug 6, 20240.00100.00100.00090.00100.00105,466,423
Aug 5, 20240.00100.00100.00090.00100.001013,802,931
Aug 2, 20240.00100.00110.00090.00100.001029,510,005
Aug 1, 20240.00110.00110.00090.00100.00103,229,648
Jul 31, 20240.00090.00110.00090.00110.001120,144,590
Jul 30, 20240.00100.00110.00090.00100.001015,158,145
Jul 29, 20240.00100.00110.00100.00110.00112,731,383
Jul 26, 20240.00110.00110.00100.00110.00116,820,615
Jul 25, 20240.00100.00120.00100.00100.00109,628,471
Jul 24, 20240.00110.00120.00100.00100.001015,872,016
Jul 23, 20240.00110.00120.00100.00120.001210,616,620
Jul 22, 20240.00120.00130.00100.00120.001214,028,741
Jul 19, 20240.00120.00130.00100.00120.00128,887,160
Jul 18, 20240.00110.00120.00100.00120.001223,433,196
Jul 17, 20240.00110.00120.00100.00120.001215,626,976
Jul 16, 20240.00100.00110.00080.00110.001129,423,260
Jul 15, 20240.00090.00100.00080.00100.001012,267,133
Jul 12, 20240.00080.00090.00080.00090.000910,542,780
Jul 11, 20240.00090.00090.00080.00080.000832,627,226
Jul 10, 20240.00090.00090.00080.00080.000819,069,408
Jul 9, 20240.00080.00090.00080.00090.000916,047,649
Jul 8, 20240.00080.00090.00080.00090.000916,027,002
Jul 5, 20240.00090.00090.00080.00090.000914,383,065
Jul 3, 20240.00080.00090.00080.00090.000912,785,448
Jul 2, 20240.00090.00090.00080.00080.000814,096,049
Jul 1, 20240.00090.00090.00080.00090.000923,619,939
Jun 28, 20240.00080.00090.00080.00090.000918,267,808
Jun 27, 20240.00090.00090.00080.00090.00094,181,323
Jun 26, 20240.00090.00090.00080.00080.000822,417,374
Jun 25, 20240.00090.00090.00080.00090.000955,794,905
Jun 24, 20240.00080.00090.00080.00090.000944,355,502
Jun 21, 20240.00090.00090.00080.00090.000954,671,645
Jun 20, 20240.00080.00090.00080.00090.000945,718,105
Jun 18, 20240.00080.00090.00080.00090.000955,476,654
Jun 17, 20240.00090.00090.00080.00090.000942,235,184
Jun 14, 20240.00080.00090.00080.00090.000962,343,801
Jun 13, 20240.00090.00090.00080.00090.000951,004,605
Jun 12, 20240.00090.00100.00080.00090.000944,854,712
Jun 11, 20240.00100.00100.00090.00090.000913,066,884
Jun 10, 20240.00100.00100.00080.00100.001036,279,283
Jun 7, 20240.00100.00100.00080.00090.0009108,312,514
Jun 6, 20240.00090.00110.00090.00100.001060,748,354
Jun 5, 20240.00100.00110.00090.00100.001067,403,527
Jun 4, 20240.00100.00110.00090.00100.001063,637,008
Jun 3, 20240.00110.00110.00090.00100.001058,551,267
May 31, 20240.00110.00110.00100.00100.001017,378,281
May 30, 20240.00110.00110.00100.00100.001016,654,473
May 29, 20240.00120.00120.00100.00100.001061,459,691
May 28, 20240.00120.00120.00100.00120.001257,022,024
May 24, 20240.00120.00120.00100.00120.001267,356,329
May 23, 20240.00140.00140.00110.00120.001274,400,163
May 22, 20240.00160.00160.00130.00140.001454,394,586
May 21, 20240.00150.00170.00130.00150.001536,882,954
May 20, 20240.00170.00180.00140.00160.001636,133,460
May 17, 20240.00110.00180.00110.00170.001751,241,200
May 16, 20240.00120.00120.00100.00120.001247,245,116
May 15, 20240.00130.00130.00110.00120.001238,570,709
May 14, 20240.00140.00150.00120.00130.001336,089,576
May 13, 20240.00150.00160.00130.00140.001434,937,091
May 10, 20240.00180.00200.00110.00140.0014102,148,769
May 9, 20240.00190.00200.00170.00190.001929,148,816
May 8, 20240.00190.00210.00170.00190.001975,859,463
May 7, 20240.00160.00220.00130.00190.0019138,478,013
May 6, 20240.00120.00160.00100.00140.001485,015,486
May 3, 20240.00120.00120.00100.00120.001258,976,107
May 2, 20240.00080.00120.00080.00120.001261,328,852
May 1, 20240.00090.00090.00080.00080.000826,965,386
Apr 30, 20240.00090.00090.00080.00090.000923,826,394
Apr 29, 20240.00090.00090.00080.00090.000924,641,458
Apr 26, 20240.00090.00100.00070.00080.000850,171,466

Related Tickers

POLA Polar Power, Inc.
2.0600
-0.72%
 
CBAT CBAK Energy Technology, Inc.
0.7133
-3.61%
 
BES.V Braille Energy Systems Inc.
0.0500
0.00%
 
PPSI Pioneer Power Solutions, Inc.
2.7500
-1.79%
 
FCEL FuelCell Energy, Inc.
3.8200
-0.78%
 
ADN Advent Technologies Holdings, Inc.
1.9000
-3.55%
 
EXROF Exro Technologies Inc.
0.1200
+9.09%
 
I8A.F Ilika plc
0.4340
+4.83%
 
601877.SS Zhejiang Chint Electrics Co., Ltd.
22.55
+0.71%
 
APT.WA Apator S.A.
18.80
+1.62%