One World Products Inc (QB) (OWPC)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00851 | -15.9035694263 | 0.05351 | 0.0538 | 0.045 | 54737 | 0.04942042 | CS |
| 4 | -0.003 | -6.25 | 0.048 | 0.0575 | 0.0435 | 30681 | 0.04968124 | CS |
| 12 | -0.025 | -35.7142857143 | 0.07 | 0.077 | 0.0435 | 64878 | 0.05787261 | CS |
| 26 | -0.00375 | -7.69230769231 | 0.04875 | 0.08 | 0.035 | 135640 | 0.05194363 | CS |
| 52 | -0.0372 | -45.2554744526 | 0.0822 | 0.12 | 0.0255 | 153714 | 0.05789744 | CS |
| 156 | -0.155 | -77.5 | 0.2 | 0.3 | 0.0255 | 132950 | 0.08421834 | CS |
| 260 | -3.655 | -98.7837837838 | 3.7 | 4.65 | 0.0255 | 106299 | 0.12867121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955380 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1719868980 | 0.045 | -0.0088 | -16.36 | 0.0511 | 0.0511 | 0.045 | 76681 |
| 1719609600 | 0.0538 | 0 | 0.00 | 0.0538 | 0.0538 | 0.0538 | 0 |
| 1719523200 | 0.0538 | 0.0012 | 2.28 | 0.0453 | 0.0538 | 0.0453 | 50545 |
| 1719437040 | 0.0526 | 0.0001 | 0.19 | 0.05351 | 0.05351 | 0.0526 | 36985 |
| 1719350940 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1719264540 | 0.0525 | 0.00118 | 2.30 | 0.0539 | 0.0539 | 0.0496 | 8400 |
| 1719005220 | 0.05132 | -0.00258 | -4.79 | 0.0453 | 0.05132 | 0.0453 | 1474 |
| 1718918640 | 0.0539 | 0.004 | 8.02 | 0.0434999 | 0.0539 | 0.0434999 | 39020 |
| 1718746140 | 0.0499 | -0.0002 | -0.40 | 0.0499 | 0.0499 | 0.0499 | 2000 |
| 1718659680 | 0.0501 | -0.00114 | -2.22 | 0.05105 | 0.05105 | 0.0501 | 50801 |
| 1718400300 | 0.05124 | -0.00276 | -5.11 | 0.0509999 | 0.0539 | 0.0501 | 31887 |
| 1718314140 | 0.054 | 0 | 0.00 | 0.0575 | 0.0575 | 0.054 | 42500 |
| 1718227380 | 0.054 | 0.005875 | 12.21 | 0.05 | 0.054 | 0.05 | 27620 |
| 1718141340 | 0.048125 | 0.003125 | 6.94 | 0.048125 | 0.048125 | 0.048125 | 500 |
| 1718054880 | 0.045 | 0 | 0.00 | 0.04455 | 0.045 | 0.0441 | 69531 |
| 1717795800 | 0.045 | -0.003 | -6.25 | 0.0567 | 0.0567 | 0.04455 | 35615 |
| 1717709400 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 6324 |
| 1717622460 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 11005 |
| 1717536360 | 0.048 | 0.0032 | 7.14 | 0.0495 | 0.0497 | 0.0441 | 273250 |
| 1717450140 | 0.0448 | 0.0008 | 1.82 | 0.04725 | 0.0497 | 0.0448 | 29515 |
| 1717190940 | 0.044 | -0.0059 | -11.82 | 0.044 | 0.044 | 0.044 | 10401 |
| 1717104540 | 0.0499 | 0.0028 | 5.94 | 0.058 | 0.058 | 0.044 | 87730 |
| 1717018020 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0585 | 0.0445 | 54934 |
| 1716931740 | 0.0471 | -0.00535 | -10.20 | 0.0471 | 0.0471 | 0.0471 | 10000 |
| 1716585840 | 0.05245 | -0.00545 | -9.41 | 0.0579 | 0.0579 | 0.0471 | 64503 |
| 1716499740 | 0.0579 | 0 | 0.00 | 0.0579 | 0.0579 | 0.047 | 36063 |
| 1716412800 | 0.0579 | 0 | 0.00 | 0.052 | 0.0579 | 0.0467 | 11270 |
| 1716326940 | 0.0579 | 0.0059 | 11.35 | 0.052 | 0.0579 | 0.0468 | 22586 |
| 1716240180 | 0.052 | -0.0065 | -11.11 | 0.052 | 0.052 | 0.052 | 3351 |
| 1715981340 | 0.0585 | 0.00165 | 2.90 | 0.055175 | 0.0585 | 0.0452 | 44300 |
| 1715894940 | 0.05685 | -0.00045 | -0.79 | 0.0451 | 0.05685 | 0.0451 | 30975 |
| 1715808000 | 0.0573 | -0.00134 | -2.29 | 0.0482 | 0.0573 | 0.04475 | 708352 |
| 1715722140 | 0.05864 | -0.00036 | -0.61 | 0.0485 | 0.05864 | 0.0485 | 226210 |
| 1715635200 | 0.059 | -0.002 | -3.28 | 0.059 | 0.059 | 0.059 | 300000 |
| 1715376000 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.047 | 8327 |
| 1715289720 | 0.061 | 0.00125 | 2.09 | 0.062 | 0.062 | 0.059065 | 7994 |
| 1715203200 | 0.05975 | -0.00225 | -3.63 | 0.062 | 0.062 | 0.05975 | 1150 |
| 1715117340 | 0.062 | 0.0021 | 3.51 | 0.053 | 0.0639 | 0.0477 | 109638 |
| 1715030940 | 0.0599 | -0.0051 | -7.85 | 0.061 | 0.061 | 0.053 | 43000 |
| 1714771740 | 0.065 | 0.0074 | 12.85 | 0.06 | 0.0689 | 0.0521 | 110430 |
| 1714685340 | 0.0576 | -0.0024 | -4.00 | 0.0576 | 0.0576 | 0.0576 | 1002 |
| 1714598400 | 0.06 | 0.004 | 7.14 | 0.06 | 0.06 | 0.06 | 5400 |
| 1714512600 | 0.056 | -0.0051 | -8.35 | 0.061 | 0.0689 | 0.0511 | 115142 |
| 1714425720 | 0.0611 | -0.0069 | -10.15 | 0.065 | 0.065 | 0.0611 | 23300 |
| 1714166580 | 0.068 | -0.0017 | -2.44 | 0.065 | 0.0689 | 0.065 | 175499 |
| 1714080300 | 0.0697 | 0.0067 | 10.63 | 0.063 | 0.0697 | 0.063 | 10220 |
| 1713994020 | 0.063 | -0.0067 | -9.61 | 0.0697 | 0.0697 | 0.063 | 1600 |
| 1713907740 | 0.0697 | -0.0002 | -0.29 | 0.063 | 0.0709999 | 0.063 | 9910 |
| 1713821340 | 0.0699 | 0.005865 | 9.16 | 0.0699 | 0.0699 | 0.0699 | 1587 |
| 1713561900 | 0.064035 | 0.000935 | 1.48 | 0.0724 | 0.0724 | 0.064035 | 7158 |
| 1713475500 | 0.0631 | -0.00558 | -8.12 | 0.0631 | 0.0631 | 0.0631 | 49101 |
| 1713389100 | 0.06868 | 0.00168 | 2.51 | 0.07024 | 0.07024 | 0.067 | 5126 |
| 1713302940 | 0.067 | -0.00536 | -7.41 | 0.0654 | 0.0725 | 0.0654 | 114700 |
| 1713216000 | 0.0723599 | -0.00014 | -0.19 | 0.07 | 0.07352 | 0.0654 | 23855 |
| 1712957160 | 0.0725 | 0.0056 | 8.37 | 0.0697 | 0.0725 | 0.0688 | 54595 |
| 1712870760 | 0.0669 | -0.0043 | -6.04 | 0.065 | 0.077 | 0.064 | 169516 |
| 1712784000 | 0.0712 | -0.0028 | -3.78 | 0.07 | 0.0712 | 0.062 | 115700 |
| 1712698140 | 0.074 | 0.009 | 13.85 | 0.07 | 0.074 | 0.0611 | 125174 |
| 1712611200 | 0.065 | -0.003 | -4.41 | 0.07 | 0.07 | 0.062 | 21600 |
| 1712352000 | 0.068 | -0.0083 | -10.88 | 0.0747 | 0.0747 | 0.0545 | 200709 |
| 1712265780 | 0.0763 | 0.00884 | 13.10 | 0.0763 | 0.0763 | 0.0763 | 13053 |
| 1712179500 | 0.06746 | 0.00546 | 8.81 | 0.06746 | 0.06746 | 0.06746 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
