OWC Pharmaceuticals Rese... (PK) Historical Data - OWCP

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
0.0002 1.94% 0.0105 0.0098 0.0112 0.011 0.0103 16:27:36
more quote information »

OWCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.010.01150.00930.010697812,296,9430.00055.0%
1 Month0.00940.01240.0080.009962310,189,5740.001111.7%
3 Months0.030.0360.00750.01492439,806,481-0.0195-65.0%
6 Months0.0060.15390.0030.03622498,781,2020.004575.0%
1 Year0.023650.15390.0030.03263725,051,992-0.01315-55.6%
3 Years0.6790.850.0030.10107812,342,248-0.6685-98.45%
5 Years0.19993.230.0030.214552,307,057-0.1894-94.75%

OWCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.0105 0.0002 1.94% 0.011 0.0112 0.0098 9,998,701
May 28 2020 0.0103 -0.0007 -6.36% 0.011 0.0113 0.0102 9,853,508
May 27 2020 0.011 0.00081 7.95% 0.0115 0.0115 0.01 10,930,928
May 26 2020 0.01019 -0.00081 -7.36% 0.011 0.0115 0.0096 9,836,008
May 22 2020 0.011 0.001 10.0% 0.01 0.0114 0.0093 18,567,329
May 21 2020 0.01 -0.0004 -3.85% 0.01035 0.0113 0.00915 11,134,282
May 20 2020 0.0104 0.0006 6.12% 0.0095 0.0117 0.0087 22,504,258
May 19 2020 0.0098 0.0013 15.29% 0.0085 0.0105 0.008025 17,598,389
May 18 2020 0.0085 0.00 0.0% 0.0082 0.009 0.0081 5,618,683
May 15 2020 0.0085 -0.00025 -2.86% 0.009 0.009 0.008 5,846,678
May 14 2020 0.00875 0.00019 2.22% 0.009 0.009 0.0081 3,568,634
May 13 2020 0.00856 -0.00044 -4.89% 0.009 0.0094 0.0083 5,160,430
May 12 2020 0.009 -0.0004 -4.26% 0.0094 0.0094 0.0083 8,872,565
May 11 2020 0.0094 -0.0005 -5.05% 0.0099 0.01 0.0088 7,111,695
May 08 2020 0.0099 0.0001 1.02% 0.0101 0.0101 0.009 13,157,924
May 07 2020 0.0098 -0.0004 -3.92% 0.0098 0.0109 0.0095 6,933,673
May 06 2020 0.0102 0.00043 4.35% 0.0098 0.0105 0.0098 6,420,217
May 05 2020 0.009775 -0.00022 -2.2% 0.0103 0.0124 0.0097 21,042,441
May 04 2020 0.009995 -0.00026 -2.49% 0.0104 0.011 0.0096 4,266,763
May 01 2020 0.01025 0.00065 6.77% 0.0094 0.0105 0.0094 5,177,495
Apr 30 2020 0.0096 -0.0007 -6.8% 0.0098 0.0109 0.0091 10,084,135
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.