Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One World Products Inc (OP: OWPC )

0.0585 +0.0016 (+2.81%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.0552 0.0585 0.0452 0.0585 44,300 +0.00(+2.81%)
May 16, 2024 0.0451 0.0569 0.0451 0.0569 30,975 -0.00(-0.70%)
May 15, 2024 0.0482 0.0573 0.0448 0.0573 708,352 -0.00(-2.22%)
May 14, 2024 0.0485 0.0586 0.0485 0.0586 226,210 -0.00(-0.68%)
May 13, 2024 0.0590 0.0590 0.0590 0.0590 300,000 -0.00(-3.28%)
May 10, 2024 0.0610 0.0610 0.0470 0.0610 8,327 +0.00(+0.00%)
May 09, 2024 0.0620 0.0620 0.0591 0.0610 7,994 +0.00(+2.01%)
May 08, 2024 0.0620 0.0620 0.0598 0.0598 1,150 -0.00(-3.55%)
May 07, 2024 0.0530 0.0639 0.0477 0.0620 109,638 +0.00(+3.51%)
May 06, 2024 0.0610 0.0610 0.0530 0.0599 43,000 -0.01(-7.85%)
May 03, 2024 0.0600 0.0689 0.0521 0.0650 110,430 +0.01(+12.85%)
May 02, 2024 0.0576 0.0576 0.0576 0.0576 1,002 -0.00(-4.00%)
May 01, 2024 0.0600 0.0600 0.0600 0.0600 5,400 +0.00(+7.14%)
Apr 30, 2024 0.0610 0.0689 0.0511 0.0560 115,142 -0.01(-8.35%)
Apr 29, 2024 0.0650 0.0650 0.0611 0.0611 23,300 -0.01(-10.15%)
Apr 26, 2024 0.0650 0.0689 0.0650 0.0680 175,499 -0.00(-2.44%)
Apr 25, 2024 0.0630 0.0697 0.0630 0.0697 10,220 +0.01(+10.63%)
Apr 24, 2024 0.0697 0.0697 0.0630 0.0630 1,600 -0.01(-9.61%)
Apr 23, 2024 0.0630 0.0710 0.0630 0.0697 9,910 -0.00(-0.29%)
Apr 22, 2024 0.0699 0.0699 0.0699 0.0699 1,587 +0.01(+9.22%)
Apr 19, 2024 0.0640 0.0724 0.0640 0.0640 7,158 +0.00(+1.43%)
Apr 18, 2024 0.0631 0.0631 0.0631 0.0631 49,101 -0.01(-8.15%)
Apr 17, 2024 0.0702 0.0702 0.0670 0.0687 5,126 +0.00(+2.54%)
Apr 16, 2024 0.0654 0.0725 0.0654 0.0670 114,700 -0.01(-7.46%)
Apr 15, 2024 0.0700 0.0735 0.0654 0.0724 23,855 -0.00(-0.14%)
Apr 12, 2024 0.0697 0.0725 0.0688 0.0725 54,595 +0.01(+8.37%)
Apr 11, 2024 0.0650 0.0770 0.0640 0.0669 169,516 -0.00(-6.04%)
Apr 10, 2024 0.0700 0.0712 0.0620 0.0712 115,700 -0.00(-3.78%)
Apr 09, 2024 0.0650 0.0740 0.0611 0.0740 125,174 +0.01(+13.85%)
Apr 08, 2024 0.0700 0.0700 0.0620 0.0650 21,600 -0.00(-4.41%)
Apr 05, 2024 0.0747 0.0747 0.0545 0.0680 200,709 -0.01(-10.88%)
Apr 04, 2024 0.0763 0.0763 0.0763 0.0763 13,053 +0.01(+13.04%)
Apr 03, 2024 0.0675 0.0675 0.0675 0.0675 2,000 +0.01(+8.87%)
Apr 02, 2024 0.0642 0.0785 0.0620 0.0620 115,480 -0.01(-11.43%)
Apr 01, 2024 0.0642 0.0785 0.0642 0.0700 20,245 +0.01(+8.19%)
Mar 28, 2024 0.0647 0.0647 0.0624 0.0647 110,819 +0.00(+7.83%)
Mar 27, 2024 0.0600 0.0800 0.0560 0.0600 361,853 +0.00(+8.11%)
Mar 26, 2024 0.0534 0.0555 0.0490 0.0555 155,075 +0.01(+16.60%)
Mar 25, 2024 0.0442 0.0476 0.0442 0.0476 15,901 +0.00(+0.00%)
Mar 22, 2024 0.0449 0.0476 0.0449 0.0476 13,200 +0.00(+6.01%)
Mar 21, 2024 0.0469 0.0469 0.0445 0.0449 27,194 -0.00(-2.39%)
Mar 20, 2024 0.0535 0.0535 0.0421 0.0460 515,944 -0.00(-6.12%)
Mar 19, 2024 0.0605 0.0605 0.0490 0.0490 169,100 -0.01(-12.66%)
Mar 18, 2024 0.0644 0.0680 0.0550 0.0561 153,754 -0.01(-15.00%)
Mar 15, 2024 0.0650 0.0660 0.0610 0.0660 89,605 +0.01(+17.86%)
Mar 14, 2024 0.0547 0.0650 0.0540 0.0560 25,604 -0.00(-6.67%)
Mar 13, 2024 0.0525 0.0600 0.0502 0.0600 197,135 +0.00(+5.26%)
Mar 12, 2024 0.0559 0.0594 0.0559 0.0570 3,519 -0.00(-4.04%)
Mar 11, 2024 0.0570 0.0594 0.0523 0.0594 35,083 +0.00(+6.45%)
Mar 08, 2024 0.0570 0.0570 0.0558 0.0558 4,715 +0.00(+6.69%)
Mar 07, 2024 0.0511 0.0570 0.0472 0.0523 58,450 -0.00(-6.61%)
Mar 06, 2024 0.0592 0.0592 0.0480 0.0560 27,560 +0.00(+6.46%)
Mar 05, 2024 0.0528 0.0593 0.0515 0.0526 11,200 +0.00(+5.20%)
Mar 04, 2024 0.0539 0.0600 0.0444 0.0500 212,835 -0.00(-7.24%)
Mar 01, 2024 0.0520 0.0539 0.0490 0.0539 14,133 +0.00(+7.80%)
Feb 29, 2024 0.0493 0.0520 0.0490 0.0500 233,470 +0.00(+3.09%)
Feb 28, 2024 0.0478 0.0498 0.0464 0.0485 344,862 +0.00(+7.78%)
Feb 27, 2024 0.0443 0.0479 0.0443 0.0450 95,102 +0.00(+7.14%)
Feb 26, 2024 0.0488 0.0547 0.0400 0.0420 153,344 -0.00(-4.98%)
Feb 23, 2024 0.0547 0.0547 0.0442 0.0442 71,206 -0.01(-10.71%)
Feb 22, 2024 0.0444 0.0547 0.0443 0.0495 29,101 -0.00(-6.95%)
Feb 21, 2024 0.0549 0.0549 0.0532 0.0532 66,897 -0.00(-1.66%)
Feb 20, 2024 0.0539 0.0550 0.0532 0.0541 32,200 -0.00(-0.73%)
Feb 16, 2024 0.0520 0.0549 0.0520 0.0545 223,600 +0.00(+8.57%)
Feb 15, 2024 0.0491 0.0510 0.0491 0.0502 6,033 -0.01(-14.48%)
Feb 14, 2024 0.0500 0.0600 0.0496 0.0587 286,505 +0.01(+17.40%)
Feb 13, 2024 0.0438 0.0500 0.0438 0.0500 48,689 +0.00(+4.38%)
Feb 12, 2024 0.0361 0.0479 0.0355 0.0479 373,916 +0.01(+33.06%)
Feb 09, 2024 0.0398 0.0398 0.0350 0.0360 673,949 -0.00(-7.93%)
Feb 08, 2024 0.0393 0.0394 0.0391 0.0391 64,746 -0.00(-3.93%)
Feb 07, 2024 0.0396 0.0420 0.0393 0.0407 132,000 -0.00(-0.73%)
Feb 06, 2024 0.0396 0.0410 0.0392 0.0410 87,270 -0.00(-3.53%)
Feb 05, 2024 0.0435 0.0435 0.0390 0.0425 319,250 -0.00(-2.30%)
Feb 02, 2024 0.0400 0.0435 0.0384 0.0435 154,370 +0.00(+3.33%)
Feb 01, 2024 0.0381 0.0421 0.0381 0.0421 92,947 -0.00(-3.88%)
Jan 31, 2024 0.0405 0.0449 0.0405 0.0438 126,830 +0.00(+2.58%)
Jan 30, 2024 0.0406 0.0450 0.0406 0.0427 5,100 -0.00(-5.11%)
Jan 29, 2024 0.0412 0.0450 0.0404 0.0450 134,400 +0.00(+11.66%)
Jan 26, 2024 0.0438 0.0448 0.0400 0.0403 158,857 -0.00(-5.84%)
Jan 25, 2024 0.0450 0.0450 0.0416 0.0428 73,092 -0.00(-8.74%)
Jan 24, 2024 0.0477 0.0500 0.0417 0.0469 175,938 -0.00(-6.20%)
Jan 23, 2024 0.0413 0.0500 0.0400 0.0500 295,218 +0.01(+13.64%)
Jan 22, 2024 0.0500 0.0571 0.0410 0.0440 1,065,741 -0.01(-17.29%)
Jan 19, 2024 0.0484 0.0539 0.0484 0.0532 530,472 +0.01(+12.95%)
Jan 18, 2024 0.0469 0.0480 0.0460 0.0471 133,458 -0.00(-3.48%)
Jan 17, 2024 0.0456 0.0498 0.0456 0.0488 326,310 -0.00(-0.41%)
Jan 16, 2024 0.0500 0.0500 0.0475 0.0490 150,251 -0.00(-2.00%)
Jan 12, 2024 0.0500 0.0550 0.0490 0.0500 94,011 -0.00(-9.09%)
Jan 11, 2024 0.0452 0.0600 0.0382 0.0550 1,995,845 +0.01(+12.24%)
Jan 10, 2024 0.0550 0.0550 0.0425 0.0490 44,020 +0.00(+6.99%)
Jan 09, 2024 0.0425 0.0627 0.0425 0.0458 278,000 -0.00(-6.53%)
Jan 08, 2024 0.0460 0.0496 0.0460 0.0490 244,069 -0.00(-1.21%)
Jan 05, 2024 0.0537 0.0545 0.0410 0.0496 159,940 -0.00(-2.75%)
Jan 04, 2024 0.0607 0.0607 0.0500 0.0510 253,253 -0.00(-7.94%)
Jan 03, 2024 0.0528 0.0640 0.0447 0.0554 544,630 +0.00(+5.12%)
Jan 02, 2024 0.0393 0.0537 0.0393 0.0527 315,878 +0.01(+34.10%)
Dec 29, 2023 0.0426 0.0448 0.0391 0.0393 338,163 -0.00(-1.75%)
Dec 28, 2023 0.0435 0.0479 0.0380 0.0400 312,700 +0.00(+8.11%)
Dec 27, 2023 0.0430 0.0480 0.0360 0.0370 149,055 -0.00(-7.50%)
Dec 26, 2023 0.0350 0.0469 0.0349 0.0400 958,828 +0.00(+14.29%)
Dec 22, 2023 0.0420 0.0420 0.0255 0.0350 2,320,930 -0.01(-16.67%)
Dec 21, 2023 0.0490 0.0490 0.0415 0.0420 336,475 -0.00(-4.76%)
Dec 20, 2023 0.0494 0.0495 0.0441 0.0441 193,723 -0.00(-4.96%)
Dec 19, 2023 0.0520 0.0520 0.0442 0.0464 494,839 -0.00(-7.57%)
Dec 18, 2023 0.0549 0.0549 0.0490 0.0502 487,899 -0.00(-5.28%)
Dec 15, 2023 0.0570 0.0602 0.0483 0.0530 2,262,912 -0.01(-13.11%)
Dec 14, 2023 0.0738 0.0738 0.0570 0.0610 334,671 -0.00(-4.69%)
Dec 13, 2023 0.0634 0.0711 0.0633 0.0640 30,950 -0.00(-4.48%)
Dec 12, 2023 0.0720 0.0720 0.0670 0.0670 44,560 -0.01(-11.26%)
Dec 11, 2023 0.0760 0.0830 0.0710 0.0755 60,000 -0.00(-5.27%)
Dec 08, 2023 0.0797 0.0797 0.0774 0.0797 19,000 +0.01(+9.48%)
Dec 07, 2023 0.0728 0.0728 0.0728 0.0728 1,092 -0.00(-2.93%)
Dec 06, 2023 0.0680 0.0813 0.0651 0.0750 258,008 +0.01(+15.38%)
Dec 05, 2023 0.0591 0.0650 0.0580 0.0650 194,626 +0.01(+8.33%)
Dec 04, 2023 0.0638 0.0697 0.0593 0.0600 296,285 -0.01(-8.12%)
Dec 01, 2023 0.0610 0.0675 0.0610 0.0653 57,625 -0.00(-3.26%)
Nov 30, 2023 0.0630 0.0680 0.0629 0.0675 21,000 -0.00(-0.74%)
Nov 29, 2023 0.0674 0.0697 0.0571 0.0680 168,502 -0.00(-2.44%)
Nov 28, 2023 0.0710 0.0710 0.0600 0.0697 163,334 -0.02(-18.86%)
Nov 27, 2023 0.0859 0.0859 0.0600 0.0859 124,051 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.0870 0.0729 0.0859 26,200 +0.01(+14.53%)
Nov 22, 2023 0.0664 0.0750 0.0664 0.0750 27,000 +0.00(+1.35%)
Nov 21, 2023 0.0614 0.0740 0.0614 0.0740 5,390 +0.01(+13.85%)
Nov 20, 2023 0.0562 0.0750 0.0562 0.0650 68,000 -0.01(-9.72%)
Nov 17, 2023 0.0720 0.0750 0.0625 0.0720 143,900 -0.01(-10.00%)
Nov 16, 2023 0.0660 0.0800 0.0550 0.0800 171,938 +0.03(+45.45%)
Nov 15, 2023 0.0540 0.0660 0.0540 0.0550 19,200 -0.01(-16.67%)
Nov 14, 2023 0.0597 0.0660 0.0597 0.0660 10,000 +0.00(+0.00%)
Nov 13, 2023 0.0660 0.0660 0.0593 0.0660 17,500 +0.00(+0.00%)
Nov 10, 2023 0.0660 0.0670 0.0526 0.0660 18,529 +0.01(+10.00%)
Nov 09, 2023 0.0585 0.0600 0.0525 0.0600 75,380 -0.01(-13.04%)
Nov 08, 2023 0.0561 0.0690 0.0561 0.0690 8,285 +0.00(+0.00%)
Nov 07, 2023 0.0625 0.0690 0.0560 0.0690 99,863 +0.01(+7.81%)
Nov 06, 2023 0.0510 0.0640 0.0505 0.0640 254,837 +0.01(+16.58%)
Nov 03, 2023 0.0590 0.0590 0.0510 0.0549 128,932 +0.00(+6.60%)
Nov 02, 2023 0.0480 0.0529 0.0480 0.0515 177,540 +0.00(+7.29%)
Nov 01, 2023 0.0484 0.0485 0.0452 0.0480 123,535 -0.00(-1.84%)
Oct 31, 2023 0.0476 0.0490 0.0462 0.0489 178,726 -0.00(-2.00%)
Oct 30, 2023 0.0600 0.0600 0.0462 0.0499 396,137 -0.01(-16.83%)
Oct 27, 2023 0.0575 0.0600 0.0513 0.0600 34,700 +0.00(+3.45%)
Oct 26, 2023 0.0570 0.0618 0.0570 0.0580 159,736 -0.00(-3.33%)
Oct 25, 2023 0.0571 0.0620 0.0540 0.0600 141,996 -0.00(-5.51%)
Oct 24, 2023 0.0619 0.0635 0.0569 0.0635 192,714 +0.00(+2.58%)
Oct 23, 2023 0.0660 0.0680 0.0600 0.0619 403,509 +0.00(+1.31%)
Oct 20, 2023 0.0800 0.0800 0.0610 0.0611 336,748 -0.02(-23.62%)
Oct 19, 2023 0.0750 0.0800 0.0660 0.0800 77,350 +0.00(+3.23%)
Oct 18, 2023 0.0738 0.0815 0.0660 0.0775 105,835 -0.00(-4.91%)
Oct 17, 2023 0.0700 0.0815 0.0660 0.0815 50,000 +0.00(+0.00%)
Oct 16, 2023 0.0745 0.0815 0.0660 0.0815 29,400 +0.01(+7.52%)
Oct 13, 2023 0.0758 0.0758 0.0700 0.0758 32,500 -0.00(-0.92%)
Oct 12, 2023 0.0705 0.0765 0.0700 0.0765 125,840 +0.01(+8.51%)
Oct 11, 2023 0.0780 0.0793 0.0705 0.0705 380,100 -0.01(-14.75%)
Oct 10, 2023 0.0760 0.0883 0.0755 0.0827 145,190 +0.01(+7.40%)
Oct 09, 2023 0.0883 0.0883 0.0755 0.0770 53,180 -0.00(-3.75%)
Oct 06, 2023 0.0755 0.0800 0.0755 0.0800 236,100 +0.00(+1.14%)
Oct 05, 2023 0.0755 0.0900 0.0755 0.0791 42,714 -0.01(-12.11%)
Oct 04, 2023 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Oct 02, 2023 0.0900 0 +0.01(+8.30%)
Sep 29, 2023 0.0999 0.0999 0.0831 0.0831 930 +0.00(+3.62%)
Sep 28, 2023 0.0955 0.0955 0.0802 0.0802 120,000 -0.02(-19.80%)
Sep 27, 2023 0.1000 0.1153 0.0905 0.1000 42,100 +0.00(+0.00%)
Sep 26, 2023 0.1098 0.1150 0.1000 0.1000 113,759 -0.01(-4.85%)
Sep 25, 2023 0.1095 0.1051 0.1051 0.1051 46,001 +0.01(+10.63%)
Sep 22, 2023 0.1005 0.1005 0.0950 0.0950 31,500 -0.01(-9.52%)
Sep 21, 2023 0.1125 0.1125 0.0959 0.1050 126,871 -0.01(-7.89%)
Sep 20, 2023 0.1050 0.1140 0.0950 0.1140 66,369 +0.01(+6.05%)
Sep 19, 2023 0.0810 0.1200 0.0810 0.1075 478,089 +0.02(+27.98%)
Sep 18, 2023 0.0730 0.0880 0.0730 0.0840 49,660 -0.00(-1.18%)
Sep 15, 2023 0.0800 0.0870 0.0800 0.0850 10,330 +0.01(+13.33%)
Sep 14, 2023 0.0740 0.0750 0.0740 0.0750 1,600 +0.00(+1.35%)
Sep 13, 2023 0.0720 0.0740 0.0720 0.0740 4,800 +0.00(+0.00%)
Sep 12, 2023 0.0680 0.0740 0.0680 0.0740 161,271 +0.01(+19.35%)
Sep 11, 2023 0.0680 0.0680 0.0620 0.0620 32,990 +0.00(+0.00%)
Sep 08, 2023 0.0615 0.0680 0.0601 0.0620 65,929 -0.01(-8.82%)
Sep 07, 2023 0.0620 0.0680 0.0610 0.0680 96,433 -0.00(-2.86%)
Sep 06, 2023 0.0620 0.0700 0.0616 0.0700 65,389 +0.01(+12.90%)
Sep 05, 2023 0.0630 0.0630 0.0620 0.0620 60,085 -0.00(-6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.