ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,071.63
      0.02%
      US Tech 100
      16,868.40
      -0.79%
      Dow Jones
      38,460.92
      -0.11%
      Brent Oil
      87.195
      -0.03%
      Bitcoin
      64,438.71
      0.25%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. One World Products Inc (QB) (OWPC)

      7. One World Products Inc (QB) (OWPC) Historical

      OWPC One World Products Inc (QB)

      0.063
      -0.0067 (-9.61%)
      Apr 24 2024 - Closed
      Delayed by 15 minutes

      OWPC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.063 -0.0067 -9.61% 0.0697 0.0697 0.063 1,600
      Apr 23 2024 0.0697 -0.0002 -0.29% 0.063 0.071 0.063 9,910
      Apr 22 2024 0.0699 0.00587 9.16% 0.0699 0.0699 0.0699 1,587
      Apr 19 2024 0.064035 0.00094 1.48% 0.0724 0.0724 0.064035 7,158
      Apr 18 2024 0.0631 -0.00558 -8.12% 0.0631 0.0631 0.0631 49,101
      Apr 17 2024 0.06868 0.00168 2.51% 0.07024 0.07024 0.067 5,126
      Apr 16 2024 0.067 -0.00536 -7.41% 0.0654 0.0725 0.0654 114,700
      Apr 15 2024 0.07236 -0.00014 -0.19% 0.07 0.07352 0.0654 23,855
      Apr 12 2024 0.0725 0.0056 8.37% 0.0697 0.0725 0.0688 54,595
      Apr 11 2024 0.0669 -0.0043 -6.04% 0.065 0.077 0.064 169,516
      Apr 10 2024 0.0712 -0.0028 -3.78% 0.07 0.0712 0.062 115,700
      Apr 09 2024 0.074 0.009 13.85% 0.07 0.074 0.0611 125,174
      Apr 08 2024 0.065 -0.003 -4.41% 0.07 0.07 0.062 21,600
      Apr 05 2024 0.068 -0.0083 -10.88% 0.0747 0.0747 0.0545 200,709
      Apr 04 2024 0.0763 0.00884 13.10% 0.0763 0.0763 0.0763 13,053
      Apr 03 2024 0.06746 0.00546 8.81% 0.06746 0.06746 0.06746 2,000
      Apr 02 2024 0.062 -0.008 -11.43% 0.0642 0.0785 0.062 115,480
      Apr 01 2024 0.07 0.0053 8.19% 0.0642 0.0785 0.0642 20,245
      Mar 28 2024 0.0647 0.0047 7.83% 0.0647 0.0647 0.06235 110,819
      Mar 27 2024 0.06 0.0045 8.11% 0.056 0.08 0.056 361,853
      Mar 26 2024 0.0555 0.0079 16.60% 0.049 0.0555 0.0476 155,075
      Mar 25 2024 0.0476 0.00 0.00% 0.04424 0.0476 0.04424 15,901
      Mar 22 2024 0.0476 0.0027 6.01% 0.0449 0.0476 0.0449 13,200
      Mar 21 2024 0.0449 -0.0011 -2.39% 0.0469 0.0469 0.04445 27,194
      Mar 20 2024 0.046 -0.003 -6.12% 0.0535 0.0535 0.0421 515,944
      Mar 19 2024 0.049 -0.0071 -12.66% 0.06045 0.06045 0.049 169,100
      Mar 18 2024 0.0561 -0.0099 -15.00% 0.06443 0.068 0.055 153,754
      Mar 15 2024 0.066 0.01 17.86% 0.065 0.066 0.061 89,605
      Mar 14 2024 0.056 -0.004 -6.67% 0.059 0.065 0.054 25,604
      Mar 13 2024 0.06 0.003 5.26% 0.0525 0.06 0.0502 197,135
      Mar 12 2024 0.057 -0.0024 -4.04% 0.0594 0.0594 0.05585 3,519
      Mar 11 2024 0.0594 0.00358 6.40% 0.05465 0.0594 0.0523 35,083
      Mar 08 2024 0.055825 0.00353 6.74% 0.057 0.057 0.055825 4,715
      Mar 07 2024 0.0523 -0.0037 -6.61% 0.05106 0.057 0.0472 58,450
      Mar 06 2024 0.056 0.00345 6.57% 0.0592 0.0592 0.048 27,560
      Mar 05 2024 0.05255 0.00255 5.10% 0.0528 0.0593 0.05146 11,200
      Mar 04 2024 0.05 -0.0039 -7.24% 0.0539 0.06 0.0444 212,835
      Mar 01 2024 0.0539 0.0039 7.80% 0.05195 0.0539 0.049 14,133
      Feb 29 2024 0.05 0.0015 3.09% 0.04932 0.05195 0.0481 233,470
      Feb 28 2024 0.0485 0.00355 7.90% 0.0478 0.0498 0.04638 344,862
      Feb 27 2024 0.04495 0.00295 7.02% 0.04425 0.0479 0.04425 95,102
      Feb 26 2024 0.042 -0.0022 -4.98% 0.0441 0.0547 0.04 153,344
      Feb 23 2024 0.0442 -0.0053 -10.71% 0.0547 0.0547 0.0442 71,206
      Feb 22 2024 0.0495 -0.0037 -6.95% 0.0444 0.0547 0.0443 29,101
      Feb 21 2024 0.0532 -0.00085 -1.57% 0.0549 0.0549 0.0532 66,897
      Feb 20 2024 0.05405 -0.00045 -0.83% 0.0532 0.055 0.0532 32,200
      Feb 16 2024 0.0545 0.0043 8.57% 0.052 0.0549 0.052 223,600
      Feb 15 2024 0.0502 -0.0085 -14.48% 0.04906 0.05104 0.04906 6,033
      Feb 14 2024 0.0587 0.0087 17.40% 0.05 0.06 0.04955 286,505
      Feb 13 2024 0.05 0.0021 4.38% 0.04376 0.05 0.04376 48,689
      Feb 12 2024 0.0479 0.0119 33.06% 0.0361 0.0479 0.0355 373,916
      Feb 09 2024 0.036 -0.0031 -7.93% 0.0398 0.0398 0.035 673,949
      Feb 08 2024 0.0391 -0.00158 -3.88% 0.0393 0.0394 0.0391 64,746
      Feb 07 2024 0.04068 -0.00036 -0.88% 0.0396 0.042 0.0393 132,000
      Feb 06 2024 0.04104 -0.00146 -3.44% 0.0396 0.04104 0.0392 87,270
      Feb 05 2024 0.0425 -0.001 -2.30% 0.0418 0.0435 0.039 319,250
      Feb 02 2024 0.0435 0.0014 3.33% 0.0408 0.0435 0.0384 154,370
      Feb 01 2024 0.0421 -0.00172 -3.93% 0.0381 0.04214 0.0381 92,947
      Jan 31 2024 0.04382 0.00112 2.62% 0.0405 0.0449 0.0405 126,830
      Jan 30 2024 0.0427 -0.0023 -5.11% 0.0406 0.045 0.0406 5,100
      Jan 29 2024 0.045 0.0047 11.66% 0.0412 0.045 0.0404 134,400
      Jan 26 2024 0.0403 -0.00245 -5.73% 0.0438 0.0448 0.04 158,857

      Your Recent History

      USOTC
      OWPC
      One World Products (QB)
      Delayed Upgrade Clock