Ocean Thermal Energy Corporation (CE) (CPWR)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -31.25 | 0.016 | 0.016 | 0.0062 | 12375 | 0.01065567 | CS |
| 4 | -0.011 | -50 | 0.022 | 0.03 | 0.0062 | 81449 | 0.01656958 | CS |
| 12 | -0.019 | -63.3333333333 | 0.03 | 0.0337 | 0.0005 | 107486 | 0.02454294 | CS |
| 26 | 0.0037 | 50.6849315068 | 0.0073 | 0.0444 | 0.0004 | 129809 | 0.01953172 | CS |
| 52 | 0.0035 | 46.6666666667 | 0.0075 | 0.0444 | 0.0002 | 110521 | 0.01769745 | CS |
| 156 | -0.0113 | -50.6726457399 | 0.0223 | 0.0444 | 0.0002 | 265350 | 0.0165801 | CS |
| 260 | -0.0265 | -70.6666666667 | 0.0375 | 0.1 | 0.0002 | 212640 | 0.02184599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264540 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 30400 |
| 1719005220 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 25000 |
| 1718918640 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 10000 |
| 1718746140 | 0.011 | 0.0048 | 77.42 | 0.0062 | 0.011 | 0.0062 | 10950 |
| 1718659680 | 0.0062 | -0.0098 | -61.25 | 0.016 | 0.016 | 0.0062 | 3551 |
| 1718400300 | 0.016 | 0.0049 | 44.14 | 0.02 | 0.02 | 0.015 | 11000 |
| 1718314140 | 0.0111 | -0.0006 | -5.13 | 0.02 | 0.02 | 0.0111 | 20000 |
| 1718227380 | 0.0117 | -0.0083 | -41.50 | 0.0117 | 0.0117 | 0.0111 | 52000 |
| 1718141280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718054880 | 0.02 | 0.0001 | 0.50 | 0.02 | 0.02 | 0.02 | 14800 |
| 1717795800 | 0.0199 | 0.0009 | 4.74 | 0.03 | 0.03 | 0.0199 | 8500 |
| 1717709400 | 0.019 | 0.0087 | 84.47 | 0.0125 | 0.019 | 0.0125 | 44950 |
| 1717622460 | 0.0103 | -0.0097 | -48.50 | 0.01 | 0.02 | 0.01 | 10950 |
| 1717536360 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 243080 |
| 1717450140 | 0.02 | 0.005 | 33.33 | 0.0175 | 0.02 | 0.0175 | 35000 |
| 1717190940 | 0.015 | -0.006 | -28.57 | 0.021 | 0.025 | 0.011 | 700396 |
| 1717104540 | 0.021 | 0.002 | 10.53 | 0.019 | 0.021 | 0.019 | 40000 |
| 1717018020 | 0.019 | -0.001 | -5.00 | 0.021 | 0.021 | 0.019 | 19700 |
| 1716931740 | 0.02 | -0.002 | -9.09 | 0.022 | 0.023 | 0.019 | 134751 |
| 1716585840 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 25006 |
| 1716499740 | 0.022 | 0.0158 | 254.84 | 0.015 | 0.025 | 0.015 | 448363 |
| 1716412800 | 0.0062 | -0.0138 | -69.00 | 0.0062 | 0.0062 | 0.0062 | 5556 |
| 1716326940 | 0.02 | -0.01 | -33.33 | 0.0005 | 0.02 | 0.0005 | 170583 |
| 1716240180 | 0.03 | -0.003 | -9.09 | 0.033 | 0.033 | 0.03 | 182259 |
| 1715981340 | 0.033 | -0.0003 | -0.90 | 0.033 | 0.033 | 0.033 | 19650 |
| 1715894940 | 0.0333 | 0.0033 | 11.00 | 0.03 | 0.0337 | 0.03 | 42286 |
| 1715808000 | 0.03 | 0.0015 | 5.26 | 0.03 | 0.033 | 0.0295 | 329816 |
| 1715722140 | 0.0285 | 0.0005 | 1.79 | 0.0295 | 0.0295 | 0.0285 | 38142 |
| 1715635200 | 0.028 | -0.001 | -3.45 | 0.027 | 0.03 | 0.0268 | 181510 |
| 1715376000 | 0.029 | -0.001 | -3.33 | 0.025 | 0.029 | 0.025 | 35200 |
| 1715289720 | 0.03 | 0.01 | 50.00 | 0.025 | 0.03 | 0.025 | 48999 |
| 1715203740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715117340 | 0.02 | 0 | 0.00 | 0.022 | 0.022 | 0.02 | 26550 |
| 1715030940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714771740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714685340 | 0.02 | -0.005 | -20.00 | 0.02 | 0.0225 | 0.02 | 5434 |
| 1714598400 | 0.025 | -0.003 | -10.71 | 0.027 | 0.027 | 0.02 | 155000 |
| 1714512600 | 0.028 | 0.003 | 12.00 | 0.0337 | 0.0337 | 0.02 | 30560 |
| 1714425720 | 0.025 | -0.005 | -16.67 | 0.0337 | 0.0337 | 0.0225 | 58752 |
| 1714166580 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.03 | 25000 |
| 1714080300 | 0.02 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 22225 |
| 1713994020 | 0.02 | -0.013 | -39.39 | 0.033 | 0.033 | 0.01 | 233000 |
| 1713907740 | 0.033 | 0 | 0.00 | 0.0214999 | 0.033 | 0.0214999 | 1208 |
| 1713821340 | 0.033 | 0.013 | 65.00 | 0.0063 | 0.033 | 0.0063 | 60122 |
| 1713561900 | 0.02 | -0.0025 | -11.11 | 0.025 | 0.025 | 0.02 | 23000 |
| 1713475500 | 0.0225 | -0.0025 | -10.00 | 0.025 | 0.033 | 0.02 | 191929 |
| 1713389100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20000 |
| 1713302940 | 0.025 | -0.006 | -19.35 | 0.031 | 0.033 | 0.02 | 161124 |
| 1713216000 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.031 | 3801 |
| 1712957160 | 0.032 | 0.001 | 3.23 | 0.03 | 0.032 | 0.03 | 25000 |
| 1712870760 | 0.031 | -0.002 | -6.06 | 0.03 | 0.031 | 0.028 | 183700 |
| 1712784000 | 0.033 | 0.008 | 32.00 | 0.025 | 0.033 | 0.025 | 133883 |
| 1712698140 | 0.025 | -0.008 | -24.24 | 0.033 | 0.033 | 0.025 | 163488 |
| 1712611200 | 0.033 | 0.012 | 57.14 | 0.02 | 0.033 | 0.02 | 129812 |
| 1712352000 | 0.021 | -0.009 | -30.00 | 0.021 | 0.029 | 0.021 | 47500 |
| 1712265900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1712179500 | 0.03 | 0 | 0.00 | 0.02 | 0.03 | 0.0072 | 749141 |
| 1712092980 | 0.03 | 0 | 0.00 | 0.01 | 0.03 | 0.01 | 110193 |
| 1712006940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 224332 |
| 1711660800 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.022 | 376078 |
| 1711574580 | 0.025 | -0.0025 | -9.09 | 0.027 | 0.027 | 0.025 | 13000 |
| 1711488540 | 0.0275 | -0.0025 | -8.33 | 0.03 | 0.03 | 0.027 | 84325 |
| 1711401600 | 0.03 | -0.005 | -14.29 | 0.037 | 0.04 | 0.025 | 532082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
