OWCP

OWC Pharmaceuticals Rese... (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
OWC Pharmaceuticals Research Corporation (PK) OWCP OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0003 3.53% 0.0088 16:30:17
Close Price Low Price High Price Open Price Previous Close
0.0088 0.0081 0.0089 0.0081 0.0085
more quote information »

OWCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0090.00970.00710.00895023,023,192-0.0002-2.22%
1 Month0.00960.01250.00710.00963883,709,693-0.0008-8.33%
3 Months0.010.01740.00710.0109226,355,776-0.0012-12.0%
6 Months0.04990.05480.00710.01460697,385,018-0.0411-82.36%
1 Year0.010850.15390.0030.0289456,009,336-0.00205-18.89%
3 Years0.31750.6650.0030.07576622,693,242-0.3087-97.23%
5 Years0.193.230.0030.19263712,560,657-0.1812-95.37%

OWCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 0.0088 0.0003 3.53% 0.0081 0.0089 0.0081 1,091,748
Aug 13 2020 0.0085 -0.0005 -5.56% 0.0071 0.009 0.0071 2,649,602
Aug 12 2020 0.009 0.00015 1.69% 0.0089 0.009 0.008065 5,264,467
Aug 11 2020 0.00885 -0.0003 -3.28% 0.0088 0.009 0.0086 2,954,924
Aug 10 2020 0.00915 -0.00015 -1.61% 0.0095 0.0095 0.0086 1,724,378
Aug 07 2020 0.0093 0.0001 1.09% 0.009 0.0097 0.0085 2,522,588
Aug 06 2020 0.0092 0.0005 5.75% 0.009 0.0097 0.0085 2,525,469
Aug 05 2020 0.0087 -0.0001 -1.14% 0.0089 0.009 0.0083 3,886,792
Aug 04 2020 0.0088 -0.00015 -1.68% 0.0087 0.0095 0.0085 2,963,906
Aug 03 2020 0.00895 -0.00095 -9.6% 0.0099 0.01 0.0081 6,956,158
Jul 31 2020 0.0099 0.0004 4.21% 0.0102 0.0102 0.009 2,662,081
Jul 30 2020 0.0095 -0.0009 -8.65% 0.0102 0.0102 0.0092 4,739,865
Jul 29 2020 0.0104 0.0004 4.0% 0.01 0.0105 0.0095 4,519,826
Jul 28 2020 0.01 0.0002 2.04% 0.0096 0.01 0.0094 2,319,658
Jul 27 2020 0.0098 -0.0007 -6.67% 0.0105 0.0105 0.0095 4,294,917
Jul 24 2020 0.0105 -0.0002 -1.87% 0.0103 0.0105 0.0095 3,106,254
Jul 23 2020 0.0107 0.00085 8.63% 0.0095 0.0125 0.0092 13,213,580
Jul 22 2020 0.00985 0.00035 3.68% 0.01 0.01015 0.0096 942,987
Jul 21 2020 0.0095 -0.0003 -3.06% 0.0097 0.0103 0.0094 3,476,215
Jul 20 2020 0.0098 -0.0003 -2.97% 0.0099 0.0103 0.0095 1,928,955
Jul 17 2020 0.0101 0.00 0.0% 0.0096 0.0105 0.0095 1,541,237
Jul 16 2020 0.0101 -0.0005 -4.72% 0.011 0.0113 0.0093 2,685,205
Jul 15 2020 0.0106 0.0007 7.07% 0.0107 0.01075 0.0094 7,373,176
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.