One World Products Inc (QB) (OWPC)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00315 | -15.9898477157 | 0.0197 | 0.0197 | 0.015745 | 103152 | 0.01843371 | CS |
| 4 | -0.00645 | -28.0434782609 | 0.023 | 0.029 | 0.015745 | 308488 | 0.0203101 | CS |
| 12 | -0.01345 | -44.8333333333 | 0.03 | 0.0409 | 0.0153 | 210664 | 0.02247738 | CS |
| 26 | -0.03735 | -69.2949907236 | 0.0539 | 0.0539 | 0.0153 | 188038 | 0.02698214 | CS |
| 52 | -0.01845 | -52.7142857143 | 0.035 | 0.08 | 0.0153 | 168942 | 0.03760049 | CS |
| 156 | -0.07845 | -82.5789473684 | 0.095 | 0.235 | 0.0153 | 144284 | 0.0661375 | CS |
| 260 | -2.28345 | -99.2804347826 | 2.3 | 4.65 | 0.0153 | 118644 | 0.11207264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.01655 | -0.00185 | -10.05 | 0.0171 | 0.018335 | 0.0162 | 96210 |
| 1734992400 | 0.0184 | 0.00122 | 7.10 | 0.0187 | 0.0187 | 0.015745 | 158581 |
| 1734733200 | 0.01718 | -0.00082 | -4.56 | 0.017 | 0.0187 | 0.017 | 41582 |
| 1734646800 | 0.018 | -0.0008 | -4.26 | 0.0177499 | 0.0187 | 0.01735 | 72651 |
| 1734560940 | 0.0188 | 0 | 0.00 | 0.0188 | 0.0188 | 0.0179 | 69117 |
| 1734474360 | 0.0188 | -0.0002 | -1.05 | 0.0197 | 0.0197 | 0.016 | 173831 |
| 1734388140 | 0.019 | -0.0007 | -3.55 | 0.01845 | 0.0197 | 0.01845 | 117648 |
| 1734128940 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.01845 | 141371 |
| 1734042480 | 0.0197 | 3.5E-5 | 0.18 | 0.01845 | 0.0197 | 0.01845 | 125250 |
| 1733955900 | 0.0196649 | 0.000465 | 2.42 | 0.0199 | 0.0199 | 0.017 | 188260 |
| 1733869200 | 0.0191999 | 0.0012999 | 7.26 | 0.02 | 0.0205 | 0.0191999 | 212885 |
| 1733782800 | 0.0179 | -0.002 | -10.05 | 0.02 | 0.0208 | 0.0179 | 159100 |
| 1733523600 | 0.0199 | -0.0013 | -6.13 | 0.023 | 0.023 | 0.0181 | 230073 |
| 1733437500 | 0.0212 | 0.0013 | 6.53 | 0.018 | 0.0212 | 0.018 | 1137585 |
| 1733350980 | 0.0199 | -0.0066 | -24.91 | 0.0265 | 0.0265 | 0.016 | 2693858 |
| 1733264700 | 0.0265 | -0.0025 | -8.62 | 0.029 | 0.029 | 0.0265 | 11058 |
| 1733178180 | 0.029 | 0.006 | 26.09 | 0.023 | 0.029 | 0.023 | 111316 |
| 1732918200 | 0.023 | -0.0057 | -19.86 | 0.029 | 0.029 | 0.0218 | 44592 |
| 1732746540 | 0.0287 | 0.00485 | 20.34 | 0.0287 | 0.0287 | 0.0213 | 91999 |
| 1732660140 | 0.02385 | -0.00215 | -8.27 | 0.023 | 0.0266 | 0.023 | 80506 |
| 1732573560 | 0.026 | 0 | 0.00 | 0.0297 | 0.0297 | 0.02 | 179016 |
| 1732314000 | 0.026 | 0.003 | 13.04 | 0.023 | 0.026 | 0.02 | 160326 |
| 1732227900 | 0.023 | 0.003 | 15.00 | 0.023 | 0.023 | 0.019 | 12519 |
| 1732141740 | 0.02 | 0.0007 | 3.63 | 0.02 | 0.023 | 0.0193 | 60300 |
| 1732054800 | 0.0193 | 0.0032 | 19.88 | 0.0177 | 0.0214999 | 0.0177 | 203871 |
| 1731968640 | 0.0161 | -0.0078 | -32.64 | 0.022 | 0.022 | 0.0153 | 724016 |
| 1731709260 | 0.0239 | -0.0041 | -14.64 | 0.029 | 0.029 | 0.02 | 300631 |
| 1731622800 | 0.028 | 0.003 | 12.00 | 0.0275 | 0.0336 | 0.026 | 50070 |
| 1731536760 | 0.025 | -0.005 | -16.67 | 0.025 | 0.0275 | 0.025 | 6506 |
| 1731450480 | 0.03 | 0.00445 | 17.42 | 0.027 | 0.03 | 0.027 | 24000 |
| 1731363600 | 0.02555 | -0.00345 | -11.90 | 0.0245 | 0.028 | 0.0217499 | 276456 |
| 1731104400 | 0.029 | 0.0065 | 28.89 | 0.02333 | 0.029 | 0.022855 | 108867 |
| 1731018540 | 0.0225 | -0.0016 | -6.64 | 0.02526 | 0.0276 | 0.0225 | 95100 |
| 1730931600 | 0.0241 | -0.002 | -7.66 | 0.02526 | 0.02526 | 0.02325 | 129196 |
| 1730845680 | 0.0261 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0261 | 21100 |
| 1730759160 | 0.0261 | 0.00215 | 8.98 | 0.02205 | 0.0318 | 0.020205 | 184200 |
| 1730496420 | 0.02395 | 0.00155 | 6.92 | 0.0223 | 0.02425 | 0.02 | 24500 |
| 1730409780 | 0.0224 | 0 | 0.00 | 0.0218 | 0.0224 | 0.018225 | 159279 |
| 1730323500 | 0.0224 | 0.00165 | 7.95 | 0.02115 | 0.0224 | 0.021 | 250625 |
| 1730237280 | 0.02075 | -0.00495 | -19.26 | 0.033265 | 0.033265 | 0.02 | 755944 |
| 1730150880 | 0.0257 | -0.00191 | -6.92 | 0.0279 | 0.035 | 0.023 | 392986 |
| 1729891500 | 0.02761 | 0.00421 | 17.99 | 0.0234 | 0.02761 | 0.0221349 | 78850 |
| 1729805160 | 0.0234 | 0.0014 | 6.36 | 0.0216 | 0.0234 | 0.021 | 580409 |
| 1729718940 | 0.022 | -0.006 | -21.43 | 0.0265 | 0.028 | 0.022 | 400110 |
| 1729632300 | 0.028 | -0.0047 | -14.37 | 0.028 | 0.028 | 0.0265 | 250403 |
| 1729545600 | 0.0327 | 0.0047 | 16.79 | 0.027175 | 0.0327 | 0.02645 | 121031 |
| 1729286400 | 0.028 | -0.002 | -6.67 | 0.028 | 0.028 | 0.0265 | 213941 |
| 1729200000 | 0.03 | -0.00808 | -21.22 | 0.0327 | 0.0327 | 0.02975 | 211972 |
| 1729113960 | 0.03808 | -0.00032 | -0.83 | 0.0368 | 0.0383999 | 0.0336 | 65369 |
| 1729027680 | 0.0383999 | 0.0033999 | 9.71 | 0.0383999 | 0.0383999 | 0.0383999 | 15000 |
| 1728941220 | 0.035 | 0.00395 | 12.72 | 0.03266 | 0.0409 | 0.03 | 402091 |
| 1728681900 | 0.03105 | -0.00275 | -8.14 | 0.03105 | 0.03105 | 0.03105 | 500 |
| 1728595560 | 0.0337999 | 0 | 0.00 | 0.029675 | 0.0337999 | 0.029675 | 20654 |
| 1728508800 | 0.0337999 | -0.0002 | -0.59 | 0.0337999 | 0.0337999 | 0.0337999 | 20099 |
| 1728422580 | 0.034 | 0.0035 | 11.48 | 0.0305 | 0.034 | 0.0305 | 24000 |
| 1728336000 | 0.0305 | 0 | 0.00 | 0.03225 | 0.03225 | 0.0305 | 36602 |
| 1728077220 | 0.0305 | -0.00055 | -1.77 | 0.034 | 0.034 | 0.0305 | 4010 |
| 1727990760 | 0.03105 | 0.002655 | 9.35 | 0.03105 | 0.03105 | 0.03105 | 500 |
| 1727904000 | 0.028395 | -0.002065 | -6.78 | 0.028395 | 0.028395 | 0.028395 | 100 |
| 1727818140 | 0.03046 | -0.00059 | -1.90 | 0.03 | 0.034 | 0.03 | 2750 |
| 1727731380 | 0.03105 | 0 | 0.00 | 0.0281 | 0.034 | 0.0281 | 14550 |
| 1727472000 | 0.03105 | 0.00063 | 2.07 | 0.031 | 0.03105 | 0.0281 | 4650 |
| 1727386200 | 0.03042 | -0.00158 | -4.94 | 0.0281 | 0.0339 | 0.0281 | 228653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
