ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,967.23
      -0.88%
      US Tech 100
      16,579.20
      -2.11%
      Dow Jones
      37,986.40
      0.56%
      Brent Oil
      86.625
      0.24%
      Bitcoin
      64,129.93
      0.98%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. One World Ventures Inc (PK) (OWVI)

      7. One World Ventures Inc (PK) (OWVI) Historical

      OWVI One World Ventures Inc (PK)

      0.019
      0.00 (0.00%)
      Apr 19 2024 - Closed
      Delayed by 15 minutes

      OWVI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 18 2024 0.019 0.00 0.00% 0.019 0.019 0.019 138
      Apr 17 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
      Apr 16 2024 0.019 -0.014 -42.42% 0.019 0.019 0.019 977
      Apr 15 2024 0.033 0.00 0.00% 0.019 0.033 0.019 831
      Apr 12 2024 0.033 0.014 73.68% 0.033 0.033 0.033 621
      Apr 11 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
      Apr 10 2024 0.019 -0.0125 -39.68% 0.019 0.019 0.019 200
      Apr 09 2024 0.0315 0.00 0.00% 0.0315 0.0315 0.0315 0
      Apr 08 2024 0.0315 0.00 0.00% 0.0315 0.0315 0.0315 0
      Apr 05 2024 0.0315 0.00 0.00% 0.0315 0.0315 0.0315 0
      Apr 04 2024 0.0315 0.0017 5.70% 0.0203 0.044 0.019 543
      Apr 03 2024 0.0298 0.00 0.00% 0.0298 0.0298 0.0298 0
      Apr 02 2024 0.0298 -0.0042 -12.35% 0.0216 0.0298 0.0216 1,832
      Apr 01 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0
      Mar 28 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0
      Mar 27 2024 0.034 0.0032 10.39% 0.0308 0.034 0.021 3,461
      Mar 26 2024 0.0308 0.0092 42.59% 0.019 0.0308 0.019 635
      Mar 25 2024 0.0216 0.0026 13.68% 0.0308 0.0308 0.0216 2,200
      Mar 22 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
      Mar 21 2024 0.019 -0.01 -34.48% 0.019 0.019 0.019 2,300
      Mar 20 2024 0.029 0.00685 30.93% 0.022 0.029 0.022 21,001
      Mar 19 2024 0.02215 -0.00265 -10.69% 0.022 0.0222 0.022 5,190
      Mar 18 2024 0.0248 -0.0006 -2.36% 0.0388 0.0388 0.022 95,547
      Mar 15 2024 0.0254 0.00 0.00% 0.0254 0.0254 0.0254 0
      Mar 14 2024 0.0254 0.00 0.00% 0.0254 0.0254 0.0254 0
      Mar 13 2024 0.0254 0.0014 5.83% 0.0304 0.0304 0.0254 7,734
      Mar 12 2024 0.024 -0.001 -4.00% 0.024 0.024 0.024 18,100
      Mar 11 2024 0.025 -0.00535 -17.63% 0.024 0.0416 0.024 75,858
      Mar 08 2024 0.03035 0.00 0.00% 0.03035 0.03035 0.03035 0
      Mar 07 2024 0.03035 0.00225 8.01% 0.04148 0.04148 0.03035 2,572
      Mar 06 2024 0.0281 0.0018 6.84% 0.0281 0.0281 0.0281 1,172
      Mar 05 2024 0.0263 -0.0187 -41.56% 0.055 0.055 0.0263 2,500
      Mar 04 2024 0.045 0.0102 29.31% 0.016 0.045 0.016 1,450
      Mar 01 2024 0.0348 -0.0091 -20.73% 0.0278 0.049 0.02 39,166
      Feb 29 2024 0.0439 -0.0061 -12.20% 0.02895 0.0439 0.02895 1,527
      Feb 28 2024 0.05 0.007 16.28% 0.025 0.05 0.025 8,578
      Feb 27 2024 0.043 -0.00116 -2.63% 0.043 0.043 0.043 1,000
      Feb 26 2024 0.04416 0.00 0.00% 0.04416 0.04416 0.04416 0
      Feb 23 2024 0.04416 0.00 0.00% 0.04416 0.04416 0.04416 0
      Feb 22 2024 0.04416 0.00216 5.14% 0.0251 0.04416 0.0251 10,200
      Feb 21 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0
      Feb 20 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0
      Feb 16 2024 0.042 0.00 0.00% 0.042 0.042 0.0251 2,818
      Feb 15 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0
      Feb 14 2024 0.042 -0.017 -28.81% 0.023 0.042 0.023 12,164
      Feb 13 2024 0.059 0.00 0.00% 0.059 0.059 0.059 0
      Feb 12 2024 0.059 0.00 0.00% 0.059 0.059 0.059 0
      Feb 09 2024 0.059 0.00 0.00% 0.059 0.059 0.059 0
      Feb 08 2024 0.059 -0.012 -16.90% 0.059 0.059 0.059 1,741
      Feb 07 2024 0.071 0.003 4.41% 0.071 0.071 0.071 525
      Feb 06 2024 0.068 0.00 0.00% 0.068 0.068 0.068 0
      Feb 05 2024 0.068 0.00 0.00% 0.068 0.068 0.068 0
      Feb 02 2024 0.068 0.00 0.00% 0.068 0.068 0.068 0
      Feb 01 2024 0.068 0.00 0.00% 0.068 0.068 0.068 0
      Jan 31 2024 0.068 0.024 54.55% 0.068 0.068 0.068 257
      Jan 30 2024 0.044 -0.024 -35.29% 0.044 0.061 0.044 797
      Jan 29 2024 0.068 0.00725 11.93% 0.0203 0.068 0.0203 300
      Jan 26 2024 0.06075 0.00 0.00% 0.06075 0.06075 0.06075 0
      Jan 25 2024 0.06075 -0.00525 -7.95% 0.032625 0.060875 0.032625 664
      Jan 24 2024 0.066 0.00975 17.33% 0.018 0.07 0.018 43,532
      Jan 23 2024 0.05625 0.01225 27.84% 0.044 0.05625 0.018 3,586
      Jan 22 2024 0.044 0.00 0.00% 0.043 0.044 0.043 5,086

      Your Recent History

      USOTC
      OWVI
      One World Ventures (PK)
      Delayed Upgrade Clock