Originclear (PK) Historical Data - OCLN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Originclear Inc (PK) OCLN OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.014 21.21% 0.08 0.065 0.08 0.07 0.066 15:48:54
more quote information »

OCLN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0750.080.060.068039491,7240.0056.67%
1 Month0.080.1010.050.079436384,4840.000.0%
3 Months0.140.180.050.100183271,263-0.06-42.86%
6 Months0.00020.5150.000060.000607317,143,4360.079839,900.0%
1 Year0.000950.5150.000060.000441224,566,7870.079058,321.05%
3 Years0.0040.5150.000060.001475313,271,8050.0761,900.0%
5 Years0.0690.5150.000060.00262228,575,4790.01115.94%

OCLN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.08 0.014 21.21% 0.07 0.08 0.065 31,046
Mar 26 2020 0.066 -0.0019 -2.8% 0.06825 0.07 0.065 127,485
Mar 25 2020 0.0679 -0.0021 -3.0% 0.07 0.07 0.06 87,803
Mar 24 2020 0.07 0.005 7.69% 0.065 0.07 0.06 183,819
Mar 23 2020 0.065 -0.002 -2.99% 0.068 0.068 0.0645 13,154
Mar 20 2020 0.067 -0.007 -9.46% 0.075 0.075 0.0631 46,361
Mar 19 2020 0.074 0.004 5.71% 0.08 0.08 0.0653 202,976
Mar 18 2020 0.07 -0.01 -12.5% 0.08 0.08 0.07 17,306
Mar 17 2020 0.08 0.025 45.45% 0.075 0.08 0.06 63,747
Mar 16 2020 0.055 -0.0205 -27.15% 0.08 0.08 0.05 80,250
Mar 13 2020 0.0755 -0.0045 -5.63% 0.08 0.08 0.0711 46,986
Mar 12 2020 0.08 0.00445 5.89% 0.07805 0.0849 0.07555 36,272
Mar 11 2020 0.07555 -0.00945 -11.12% 0.083875 0.085 0.07555 61,043
Mar 10 2020 0.085 -0.01 -10.53% 0.0801 0.095 0.08 77,579
Mar 09 2020 0.095 0.00 0.0% 0.095 0.095 0.08 58,500
Mar 06 2020 0.095 -0.005 -5.0% 0.095 0.10 0.085 168,603
Mar 05 2020 0.10 0.01 11.11% 0.09 0.101 0.08 104,716
Mar 04 2020 0.09 0.01 12.5% 0.0855 0.10 0.0855 60,173
Mar 03 2020 0.08 -0.003 -3.61% 0.10 0.10 0.0776 68,203
Mar 02 2020 0.083 -0.0125 -13.09% 0.10 0.10 0.0825 75,206
See More Historical Prices »


$
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.