One World Ventures Inc (CE) (OWVI)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.0012 | 31.5789473684 | 0.0038 | 0.0064 | 0.0002 | 62792 | 0.00396126 | CS |
| 12 | -0.0166 | -76.8518518519 | 0.0216 | 0.0216 | 0.0002 | 26306 | 0.00573797 | CS |
| 26 | -0.039 | -88.6363636364 | 0.044 | 0.071 | 0.0002 | 16593 | 0.01558224 | CS |
| 52 | -0.0594 | -92.2360248447 | 0.0644 | 0.077 | 0.0002 | 10966 | 0.02299811 | CS |
| 156 | -0.0515 | -91.1504424779 | 0.0565 | 0.2 | 0.0002 | 13801 | 0.06321726 | CS |
| 260 | -0.110985 | -95.6890977282 | 0.115985 | 0.21 | 0.0002 | 13767 | 0.06374099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1721338140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1721251740 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1721165340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1721078940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1720819740 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1720733340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1720646940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1720560540 | 0.005 | 0.0033 | 194.12 | 0.0002 | 0.005 | 0.0002 | 150272 |
| 1720473600 | 0.0017 | -0.0013 | -43.33 | 0.0018 | 0.003 | 0.0017 | 138651 |
| 1720214640 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 1000 |
| 1720041000 | 0.003 | -0.0034 | -53.13 | 0.003 | 0.003 | 0.003 | 401 |
| 1719955200 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1719868800 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1719609600 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1719523200 | 0.0064 | 0.0026 | 68.42 | 0.0038 | 0.0064 | 0.0038 | 66429 |
| 1719437040 | 0.0038 | 0.0023 | 153.33 | 0.0038 | 0.0038 | 0.0038 | 20000 |
| 1719350640 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1719264240 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1719005040 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1718918640 | 0.0015 | -0.0025 | -62.50 | 0.0014 | 0.0025 | 0.0014 | 82551 |
| 1718746140 | 0.004 | -0.003 | -42.86 | 0.0043 | 0.0043 | 0.004 | 75600 |
| 1718659380 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1718400180 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1718313780 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1718227380 | 0.007 | 0 | 0.00 | 0.0043 | 0.007 | 0.0043 | 3286 |
| 1718141340 | 0.007 | 0.0001 | 1.45 | 0.00564 | 0.007 | 0.00564 | 5286 |
| 1718054880 | 0.0069 | -0.0001 | -1.43 | 0.0069 | 0.0069 | 0.0069 | 2499 |
| 1717795800 | 0.007 | -0.0007 | -9.09 | 0.007 | 0.007 | 0.007 | 2250 |
| 1717709400 | 0.0077 | 0.000385 | 5.26 | 0.0077 | 0.0077 | 0.0077 | 3050 |
| 1717622940 | 0.007315 | 0 | 0.00 | 0.007315 | 0.007315 | 0.007315 | 0 |
| 1717536540 | 0.007315 | 0 | 0.00 | 0.007315 | 0.007315 | 0.007315 | 0 |
| 1717450140 | 0.007315 | 0 | 0.00 | 0.007315 | 0.007315 | 0.007315 | 0 |
| 1717190940 | 0.007315 | 0.003115 | 74.17 | 0.007315 | 0.007315 | 0.007315 | 2671 |
| 1717104180 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1717017780 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1716931380 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1716585780 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1716499380 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1716412980 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1716326580 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1716240180 | 0.0042 | -0.0068 | -61.82 | 0.0042 | 0.0042 | 0.0042 | 100 |
| 1715981340 | 0.011 | 0.0048 | 77.42 | 0.011 | 0.011 | 0.011 | 311 |
| 1715894940 | 0.0062 | -0.0048 | -43.64 | 0.0062 | 0.0062 | 0.0062 | 229 |
| 1715808000 | 0.011 | 0.0068 | 161.90 | 0.011 | 0.011 | 0.011 | 4348 |
| 1715722140 | 0.0042 | -0.00539 | -56.20 | 0.0042 | 0.0042 | 0.0042 | 1672 |
| 1715635200 | 0.00959 | -0.00231 | -19.41 | 0.00959 | 0.00959 | 0.00959 | 9000 |
| 1715376000 | 0.0119 | 0.0034 | 40.00 | 0.007 | 0.0119 | 0.006 | 33851 |
| 1715289720 | 0.0085 | -0.0075 | -46.88 | 0.013 | 0.013 | 0.0085 | 55550 |
| 1715203200 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 10000 |
| 1715117340 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 4286 |
| 1715030940 | 0.016 | -0.004 | -20.00 | 0.016 | 0.016 | 0.016 | 2258 |
| 1714771740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714685340 | 0.02 | -0.0016 | -7.41 | 0.02 | 0.02 | 0.02 | 9378 |
| 1714599000 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1714512600 | 0.0216 | -0.0041 | -15.95 | 0.0216 | 0.0216 | 0.0216 | 25328 |
| 1714425900 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1714166700 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1714080300 | 0.0257 | 0.0067 | 35.26 | 0.0257 | 0.0257 | 0.0257 | 7370 |
| 1713965400 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1713879000 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1713792600 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
