Ozop Energy Solutions Inc (PK) (OZSC)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -8.33333333333 | 0.0012 | 0.0013 | 0.001 | 11806602 | 0.00111806 | CS |
| 4 | 0.0003 | 37.5 | 0.0008 | 0.0013 | 0.0008 | 16697366 | 0.0009749 | CS |
| 12 | -0.0001 | -8.33333333333 | 0.0012 | 0.0022 | 0.0008 | 41187630 | 0.00118003 | CS |
| 26 | -0.0004 | -26.6666666667 | 0.0015 | 0.0022 | 0.0007 | 31298697 | 0.00114274 | CS |
| 52 | -0.0051 | -82.2580645161 | 0.0062 | 0.00645 | 0.0007 | 24254498 | 0.00168627 | CS |
| 156 | -0.0579 | -98.1355932203 | 0.059 | 0.0938 | 0.0007 | 19108940 | 0.01932839 | CS |
| 260 | -0.0204 | -94.8837209302 | 0.0215 | 0.5 | 0.0001 | 43073458 | 0.05320013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.001 | -5.0E-5 | -4.76 | 0.001 | 0.0011999 | 0.001 | 9628471 |
| 1721856480 | 0.00105 | -0.0001 | -8.70 | 0.0011 | 0.0011999 | 0.001 | 15872016 |
| 1721770140 | 0.00115 | -5.0E-5 | -4.17 | 0.0011 | 0.0011999 | 0.00105 | 10616620 |
| 1721683740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.001 | 14028741 |
| 1721424180 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.001 | 8887160 |
| 1721337960 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.001 | 23433196 |
| 1721251320 | 0.0011999 | 0.0001 | 9.09 | 0.0011 | 0.0011999 | 0.001 | 15626976 |
| 1721164920 | 0.0011 | 0.0001 | 10.00 | 0.001 | 0.0011 | 0.0008 | 29423260 |
| 1721078940 | 0.001 | 0.00015 | 17.65 | 0.0009 | 0.001 | 0.0008 | 12267133 |
| 1720819200 | 0.00085 | 5.0E-5 | 6.25 | 0.0008 | 0.0009 | 0.0008 | 10542780 |
| 1720733280 | 0.0008 | -4.0E-5 | -4.76 | 0.0009 | 0.0009 | 0.0008 | 32627226 |
| 1720646880 | 0.00084 | -1.0E-5 | -1.18 | 0.0009 | 0.0009 | 0.0008 | 19069408 |
| 1720560540 | 0.00085 | -5.0E-5 | -5.56 | 0.0008 | 0.0009 | 0.0008 | 16047649 |
| 1720473600 | 0.0009 | 5.0E-5 | 5.88 | 0.0008 | 0.0009 | 0.0008 | 16027002 |
| 1720214640 | 0.00085 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 14383065 |
| 1720041000 | 0.00085 | 1.0E-5 | 1.19 | 0.0008 | 0.0009 | 0.0008 | 12785448 |
| 1719955740 | 0.00084 | -6.0E-5 | -6.67 | 0.0009 | 0.0009 | 0.0008 | 14096049 |
| 1719868980 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 23619939 |
| 1719610020 | 0.0009 | 4.0E-5 | 4.65 | 0.0008 | 0.0009 | 0.0008 | 18267808 |
| 1719523200 | 0.00086 | 6.0E-5 | 7.50 | 0.0009 | 0.0009 | 0.0008 | 4181323 |
| 1719437040 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 22417374 |
| 1719350880 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 55794905 |
| 1719264540 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 64355502 |
| 1719005220 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 54671645 |
| 1718918640 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 45718105 |
| 1718746140 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 55476654 |
| 1718659680 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 42235184 |
| 1718400300 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 62343801 |
| 1718314140 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 51004605 |
| 1718227380 | 0.0009 | -4.0E-5 | -4.26 | 0.0009 | 0.001 | 0.0008 | 44854712 |
| 1718141340 | 0.00094 | -6.0E-5 | -6.00 | 0.001 | 0.001 | 0.0009 | 13066884 |
| 1718054880 | 0.001 | 0.00015 | 17.65 | 0.001 | 0.001 | 0.0008 | 36279283 |
| 1717795800 | 0.00085 | -0.00015 | -15.00 | 0.001 | 0.001 | 0.0008 | 108312514 |
| 1717709400 | 0.001 | -5.0E-5 | -4.76 | 0.0009 | 0.0011 | 0.0009 | 60748354 |
| 1717622460 | 0.00105 | 1.0E-5 | 0.96 | 0.001 | 0.0011 | 0.0009 | 67403527 |
| 1717536360 | 0.0010399 | 4.0E-5 | 4.00 | 0.001 | 0.0011 | 0.0009 | 63637008 |
| 1717450140 | 0.001 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0009 | 58551267 |
| 1717190940 | 0.001 | -5.0E-5 | -4.76 | 0.0011 | 0.0011 | 0.001 | 17378281 |
| 1717104540 | 0.00105 | 1.0E-5 | 0.96 | 0.0011 | 0.0011 | 0.001 | 16654473 |
| 1717018020 | 0.0010399 | -0.00016 | -13.33 | 0.0011999 | 0.0011999 | 0.001 | 61459691 |
| 1716931740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.001 | 57022024 |
| 1716585840 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.001 | 67356329 |
| 1716499740 | 0.0011999 | -0.0002 | -14.29 | 0.0014 | 0.0014 | 0.0011 | 74400163 |
| 1716412800 | 0.0014 | -7.5E-5 | -5.08 | 0.0016 | 0.0016 | 0.0013 | 54394586 |
| 1716326940 | 0.001475 | -7.5E-5 | -4.84 | 0.0015 | 0.0017 | 0.0013 | 36882954 |
| 1716240180 | 0.00155 | -0.00015 | -8.82 | 0.0017 | 0.00175 | 0.0014 | 36133460 |
| 1715981340 | 0.0017 | 0.0005001 | 41.68 | 0.0011 | 0.0018 | 0.0011 | 51241200 |
| 1715894940 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.001 | 47245116 |
| 1715808000 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011 | 38570709 |
| 1715722140 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0015 | 0.0011999 | 36089576 |
| 1715635200 | 0.0014 | -5.0E-5 | -3.45 | 0.0015 | 0.0016 | 0.0013 | 34937091 |
| 1715376000 | 0.0014499 | -0.00045 | -23.68 | 0.0018 | 0.002 | 0.0011 | 102148769 |
| 1715289720 | 0.0019 | -5.0E-5 | -2.56 | 0.0019 | 0.002 | 0.0017 | 29148816 |
| 1715203200 | 0.00195 | 0 | 0.00 | 0.0019 | 0.0021 | 0.0017 | 75859463 |
| 1715117340 | 0.00195 | 0.0006 | 44.44 | 0.0016 | 0.0022 | 0.0013 | 138478013 |
| 1715030940 | 0.00135 | 0.0002 | 17.39 | 0.0011999 | 0.0016 | 0.001 | 85015486 |
| 1714771740 | 0.00115 | -5.0E-5 | -4.17 | 0.0011999 | 0.0011999 | 0.00095 | 58976107 |
| 1714685340 | 0.0011999 | 0.0003999 | 49.99 | 0.0008 | 0.0011999 | 0.0008 | 61328852 |
| 1714598400 | 0.0008 | -5.0E-5 | -5.88 | 0.0009 | 0.0009 | 0.0008 | 26965386 |
| 1714512600 | 0.00085 | -5.0E-5 | -5.56 | 0.0009 | 0.0009 | 0.0008 | 23826394 |
| 1714425720 | 0.0009 | 6.0E-5 | 7.14 | 0.0009 | 0.0009 | 0.0008 | 24641458 |
| 1714166580 | 0.00084 | 4.0E-5 | 5.00 | 0.0009 | 0.001 | 0.0007 | 50171466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
