OWVI

One World Ventures (PK) Historical Data

OWVI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 0.0201 -0.00529 -20.83% 0.0201 0.0201 0.0201 2,858
Sep 21 2020 0.02539 0.00 0.0% 0.02539 0.02539 0.02539 0
Sep 18 2020 0.02539 0.00 0.0% 0.02539 0.02539 0.02539 0
Sep 17 2020 0.02539 0.00 0.0% 0.02539 0.02539 0.02539 0
Sep 16 2020 0.02539 0.00 0.0% 0.02539 0.02539 0.02539 0
Sep 15 2020 0.02539 0.00419 19.76% 0.02539 0.02539 0.02539 520
Sep 14 2020 0.0212 0.00 0.0% 0.0212 0.0212 0.0212 0
Sep 11 2020 0.0212 -0.0073 -25.61% 0.0211 0.0312 0.0211 14,530
Sep 10 2020 0.0285 0.00 0.0% 0.0285 0.0285 0.0285 0
Sep 09 2020 0.0285 0.00 0.0% 0.0285 0.0285 0.0285 0
Sep 08 2020 0.0285 0.0084 41.79% 0.0494 0.0494 0.024 26,072
Sep 07 2020 0.0201 0.00 +0.00% 0.0201 0.0201 0.0201 0
Sep 04 2020 0.0201 0.00 +0.00% 0.0201 0.0201 0.0201 0
Sep 04 2020 0.0201 -0.0019 -8.64% 0.0201 0.0201 0.0201 572
Sep 03 2020 0.022 -0.0134 -37.85% 0.022 0.022 0.022 10,000
Sep 02 2020 0.0354 0.00 0.0% 0.0354 0.0354 0.0354 0
Sep 01 2020 0.0354 0.00 0.0% 0.0354 0.0354 0.0354 0
Aug 31 2020 0.0354 0.0004 1.14% 0.0354 0.0354 0.0354 720
Aug 28 2020 0.035 -0.0005 -1.41% 0.0225 0.035 0.0225 51,601
Aug 27 2020 0.0355 0.00 +0.00% 0.0355 0.0355 0.0355 0
Aug 27 2020 0.0355 0.00 0.0% 0.0355 0.0355 0.0355 0
Aug 26 2020 0.0355 0.00 0.0% 0.0355 0.0355 0.0355 0
Aug 25 2020 0.0355 0.00 0.0% 0.0355 0.0355 0.0355 0
Aug 24 2020 0.0355 0.00 0.0% 0.0355 0.0355 0.0355 0
Aug 21 2020 0.0355 0.00 0.0% 0.0355 0.0355 0.0355 0
Aug 20 2020 0.0355 0.00 0.0% 0.0355 0.0355 0.0355 0
Aug 19 2020 0.0355 0.00 0.0% 0.0355 0.0355 0.0355 0
Aug 18 2020 0.0355 0.0001 0.28% 0.0335 0.0355 0.0278 27,571
Aug 17 2020 0.0354 0.00 +0.00% 0.0354 0.0354 0.0354 0
Aug 17 2020 0.0354 0.0054 18.0% 0.0354 0.0354 0.0354 450
Aug 14 2020 0.03 0.0098 48.51% 0.0354 0.0354 0.02755 20,985
Aug 13 2020 0.0202 0.00 +0.00% 0.032 0.0343 0.0202 0
Aug 13 2020 0.0202 -0.0128 -38.79% 0.032 0.0343 0.0202 56,902
Aug 12 2020 0.033 0.0109 49.32% 0.0202 0.033 0.0202 16,719
Aug 11 2020 0.0221 0.00 +0.00% 0.0221 0.0221 0.0221 0
Aug 11 2020 0.0221 0.002 9.95% 0.0221 0.0221 0.0221 572
Aug 10 2020 0.0201 0.00 0.0% 0.0301 0.0301 0.0201 2,286
Aug 07 2020 0.0201 0.00 0.0% 0.0201 0.0201 0.0201 0
Aug 06 2020 0.0201 0.00 0.0% 0.0201 0.0201 0.0201 0
Aug 05 2020 0.0201 -0.0143 -41.57% 0.0201 0.0201 0.0201 158
Aug 04 2020 0.0344 0.0084 32.31% 0.0344 0.0344 0.0344 1,000
Aug 03 2020 0.026 0.00 0.0% 0.026 0.026 0.026 715
Jul 31 2020 0.026 0.00 +0.00% 0.026 0.026 0.026 0
Jul 31 2020 0.026 -0.009 -25.71% 0.026 0.026 0.026 16,429
Jul 30 2020 0.035 0.00 +0.00% 0.035 0.035 0.035 0
Jul 30 2020 0.035 0.00 0.0% 0.035 0.035 0.035 0
Jul 29 2020 0.035 0.00 0.0% 0.035 0.035 0.035 0
Jul 28 2020 0.035 0.00 0.0% 0.035 0.035 0.035 0
Jul 27 2020 0.035 0.00 0.0% 0.035 0.035 0.035 0
Jul 24 2020 0.035 -0.0002 -0.57% 0.0324 0.035 0.0324 1,966
Jul 23 2020 0.0352 0.0092 35.38% 0.0352 0.0352 0.0352 500
Jul 22 2020 0.026 0.00 +0.00% 0.026 0.026 0.026 0
Jul 22 2020 0.026 -0.0065 -20.0% 0.026 0.026 0.026 572
Jul 21 2020 0.0325 -0.0004 -1.22% 0.0325 0.0326 0.0325 15,406
Jul 20 2020 0.0329 0.00 +0.00% 0.027 0.0329 0.026 0
Jul 20 2020 0.0329 0.0059 21.85% 0.027 0.0329 0.026 12,397
Jul 17 2020 0.027 0.00 0.0% 0.027 0.027 0.027 0
Jul 16 2020 0.027 -0.006 -18.18% 0.027 0.027 0.027 543
Jul 15 2020 0.033 0.00 +0.00% 0.033 0.033 0.033 0
Jul 15 2020 0.033 0.00 0.0% 0.033 0.033 0.033 0
Jul 14 2020 0.033 0.007 26.92% 0.033 0.033 0.033 1,001
Jul 13 2020 0.026 -0.006 -18.75% 0.026 0.026 0.026 429
Jul 10 2020 0.032 -0.00124 -3.73% 0.032 0.032 0.032 183
Jul 09 2020 0.03324 0.00 0.0% 0.03324 0.03324 0.03324 59
Jul 08 2020 0.03324 0.00 +0.00% 0.03324 0.03324 0.03324 0
Jul 08 2020 0.03324 -0.00066 -1.95% 0.03324 0.03324 0.03324 2,043
Jul 07 2020 0.0339 0.00306 9.92% 0.0262 0.0355 0.0262 5,512
Jul 06 2020 0.03084 0.00 +0.00% 0.0262 0.03084 0.0262 0
Jul 06 2020 0.03084 0.00464 17.71% 0.0262 0.03084 0.0262 401
Jul 03 2020 0.0262 0.00 +0.00% 0.0354 0.0354 0.0262 0
Jul 02 2020 0.0262 0.00 +0.00% 0.0354 0.0354 0.0262 0
Jul 02 2020 0.0262 0.0017 6.94% 0.0354 0.0354 0.0262 9,301
Jul 01 2020 0.0245 -0.0215 -46.74% 0.0242 0.035 0.0242 5,572
Jun 30 2020 0.046 0.00 0.0% 0.046 0.046 0.046 0
Jun 29 2020 0.046 -0.0014 -2.95% 0.0465 0.0465 0.02425 25,844
Jun 26 2020 0.0474 0.0233 96.68% 0.0474 0.0474 0.0474 400
Jun 25 2020 0.0241 0.00 +0.00% 0.0241 0.0241 0.0241 0
Jun 25 2020 0.0241 0.00 0.0% 0.0241 0.0241 0.0241 0


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.