OWUV

One World Universe Inc C... (PK) Historical Data

OWUV Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.0285 0.00 0.0% 0.0285 0.0325 0.0285 351,481
Dec 01 2022 0.0285 0.00 +0.00% 0.03 0.03175 0.0284 0
Dec 01 2022 0.0285 -0.0009 -3.06% 0.03 0.03175 0.0284 88,942
Nov 30 2022 0.0294 0.00045 1.55% 0.02855 0.0306 0.028 325,104
Nov 29 2022 0.02895 -0.00105 -3.5% 0.0292 0.0321 0.0262 217,702
Nov 28 2022 0.03 0.00 +0.00% 0.03 0.0333 0.0297 0
Nov 28 2022 0.03 -0.0005 -1.64% 0.03 0.0333 0.0297 520,735
Nov 25 2022 0.0305 0.00 +0.00% 0.037 0.037 0.03 0
Nov 25 2022 0.0305 -0.0035 -10.29% 0.037 0.037 0.03 131,150
Nov 24 2022 0.034 0.00 +0.00% 0.0285 0.0345 0.0285 0
Nov 23 2022 0.034 0.004 13.33% 0.0285 0.0345 0.0285 95,493
Nov 22 2022 0.03 0.00051 1.73% 0.0295 0.0355 0.027 619,698
Nov 21 2022 0.02949 -0.00051 -1.7% 0.0275 0.03 0.0258 412,908
Nov 18 2022 0.03 0.00 +0.00% 0.0303 0.03199 0.0298 0
Nov 18 2022 0.03 0.002 7.14% 0.0303 0.03199 0.0298 211,261
Nov 17 2022 0.028 -0.0025 -8.2% 0.0305 0.0305 0.0251 978,212
Nov 16 2022 0.0305 -0.0065 -17.57% 0.035 0.0369 0.0261 1,693,710
Nov 15 2022 0.037 -0.01445 -28.09% 0.045 0.05 0.0335 2,291,833
Nov 14 2022 0.05145 0.00 +0.00% 0.0461 0.0538 0.045 0
Nov 14 2022 0.05145 0.00315 6.52% 0.0461 0.0538 0.045 71,782
Nov 11 2022 0.0483 -0.0056 -10.39% 0.0513 0.0539 0.0483 124,083
Nov 10 2022 0.0539 0.0058 12.06% 0.045 0.0539 0.045 273,276
Nov 09 2022 0.0481 -0.0061 -11.25% 0.055 0.055 0.048 253,868
Nov 08 2022 0.0542 0.00 +0.00% 0.051 0.0544 0.0442 0
Nov 08 2022 0.0542 0.0052 10.61% 0.051 0.0544 0.0442 200,073
Nov 07 2022 0.049 -0.0008 -1.61% 0.054 0.0544 0.0475 209,155
Nov 04 2022 0.0498 0.00 +0.00% 0.0539 0.054 0.0463 0
Nov 04 2022 0.0498 -0.0041 -7.61% 0.0539 0.054 0.0463 273,343
Nov 03 2022 0.0539 0.0059 12.29% 0.043 0.0539 0.04 789,358
Nov 02 2022 0.048 0.00 +0.00% 0.0448 0.0498 0.0423 0
Nov 02 2022 0.048 0.00 0.0% 0.0448 0.0498 0.0423 297,006
Nov 01 2022 0.048 -0.001 -2.04% 0.054 0.054 0.045 422,205
Oct 31 2022 0.049 0.00 +0.00% 0.0433 0.0509 0.0433 0
Oct 31 2022 0.049 0.0001 0.2% 0.0433 0.0509 0.0433 46,664
Oct 28 2022 0.0489 0.00115 2.41% 0.048 0.0495 0.0428 225,345
Oct 27 2022 0.04775 -0.00275 -5.45% 0.0494 0.05346 0.0425 427,440
Oct 26 2022 0.0505 0.00 +0.00% 0.054345 0.0589 0.0462 0
Oct 26 2022 0.0505 -0.0075 -12.93% 0.054345 0.0589 0.0462 326,745
Oct 25 2022 0.058 0.00579 11.08% 0.0516 0.059 0.05 137,544
Oct 24 2022 0.052215 0.00 +0.00% 0.05655 0.0609 0.0515 0
Oct 24 2022 0.052215 -0.00949 -15.37% 0.05655 0.0609 0.0515 155,948
Oct 21 2022 0.0617 0.00 +0.00% 0.0669 0.0669 0.048 0
Oct 21 2022 0.0617 -0.002 -3.14% 0.0669 0.0669 0.048 207,423
Oct 20 2022 0.0637 0.00615 10.69% 0.059 0.067 0.0486 63,105
Oct 19 2022 0.05755 0.0067 13.18% 0.054 0.06375 0.0525 266,580
Oct 18 2022 0.05085 -0.00315 -5.83% 0.054 0.054 0.046 653,531
Oct 17 2022 0.054 -0.003 -5.26% 0.057 0.057 0.05 609,462
Oct 14 2022 0.057 -0.0118 -17.15% 0.0688 0.0688 0.0519 884,788
Oct 13 2022 0.0688 0.0031 4.72% 0.0653 0.0697 0.0599 379,890
Oct 12 2022 0.0657 -0.0013 -1.94% 0.0673 0.0725 0.0649 237,056
Oct 11 2022 0.067 0.00 +0.00% 0.07055 0.077 0.06415 0
Oct 11 2022 0.067 0.001 1.52% 0.07055 0.077 0.06415 327,605
Oct 10 2022 0.066 -0.001 -1.49% 0.062 0.0702 0.062 238,424
Oct 07 2022 0.067 0.0022 3.4% 0.0601 0.067 0.0601 439,111
Oct 06 2022 0.0648 0.00 +0.00% 0.0686 0.0699 0.06 0
Oct 06 2022 0.0648 -0.0067 -9.37% 0.0686 0.0699 0.06 504,681
Oct 05 2022 0.0715 -0.0074 -9.38% 0.0702 0.0798 0.06575 1,336,694
Oct 04 2022 0.0789 0.00 +0.00% 0.084 0.084 0.0702 0
Oct 04 2022 0.0789 -0.00155 -1.93% 0.084 0.084 0.0702 787,137
Oct 03 2022 0.08045 0.00545 7.27% 0.075 0.084 0.0721 1,456,798
Sep 30 2022 0.075 0.00 +0.00% 0.1194 0.1199 0.071 0
Sep 30 2022 0.075 0.0154 25.84% 0.1194 0.1199 0.071 7,170,169
Sep 29 2022 0.0596 -0.0024 -3.87% 0.0553 0.0688 0.0553 744,732
Sep 28 2022 0.062 0.01 19.23% 0.0539 0.0672 0.0537 1,490,644
Sep 27 2022 0.052 -0.0015 -2.8% 0.05 0.0549 0.0461 874,390
Sep 26 2022 0.0535 0.00 +0.00% 0.0575 0.068 0.05 0
Sep 26 2022 0.0535 -0.0006 -1.11% 0.0575 0.068 0.05 3,859,536
Sep 23 2022 0.0541 0.01461 37.0% 0.04 0.0621 0.0341 6,968,438
Sep 22 2022 0.03949 0.0012 3.13% 0.0384 0.04065 0.0375 314,971
Sep 21 2022 0.03829 -0.00131 -3.31% 0.037 0.04 0.036 237,078
Sep 20 2022 0.0396 -0.0074 -15.74% 0.042 0.0458 0.0361 610,708
Sep 19 2022 0.047 0.0041 9.56% 0.0411 0.0479 0.0411 95,080
Sep 16 2022 0.0429 0.00 +0.00% 0.037471 0.0479 0.037 0
Sep 16 2022 0.0429 0.00092 2.2% 0.037471 0.0479 0.037 603,516
Sep 15 2022 0.041976 0.00 +0.00% 0.05 0.05 0.03715 0
Sep 15 2022 0.041976 -0.00372 -8.15% 0.05 0.05 0.03715 374,639
Sep 14 2022 0.0457 0.00 +0.00% 0.0373 0.05263 0.0369 0
Sep 14 2022 0.0457 0.0107 30.57% 0.0373 0.05263 0.0369 786,270
Sep 13 2022 0.035 0.00 0.0% 0.0345 0.03869 0.0345 431,420
Sep 12 2022 0.035 -0.0049 -12.28% 0.04034 0.0415 0.0339 1,204,711
Sep 09 2022 0.0399 -0.0001 -0.25% 0.0428 0.0428 0.03969 171,827
Sep 08 2022 0.04 -0.0028 -6.54% 0.0415 0.0415 0.0368 310,058
Sep 07 2022 0.0428 -0.00255 -5.62% 0.0391 0.04425 0.0366 358,149
Sep 06 2022 0.04535 0.00 +0.00% 0.03995 0.054 0.039 0
Sep 06 2022 0.04535 0.00345 8.23% 0.03995 0.054 0.039 199,264