Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Thermal Energy Corp (OP: CPWR )

0.0150 -0.0060 (-28.57%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.0140 0.0140 0.0131 0.0139 2,383 +0.00(+1.46%)
Oct 28, 2021 0.0150 0.0150 0.0137 0.0137 2,000 -0.00(-8.67%)
Oct 27, 2021 0.0134 0.0150 0.0126 0.0150 9,001 -0.00(-6.25%)
Oct 26, 2021 0.0158 0.0160 0.0138 0.0160 25,783 +0.00(+26.98%)
Oct 25, 2021 0.0122 0.0195 0.0122 0.0126 173,099 +0.00(+3.28%)
Oct 22, 2021 0.0131 0.0131 0.0122 0.0122 22,990 +0.00(+0.00%)
Oct 21, 2021 0.0130 0.0135 0.0122 0.0122 93,500 +0.00(+0.83%)
Oct 20, 2021 0.0121 0.0134 0.0121 0.0121 9,323 +0.00(+0.00%)
Oct 19, 2021 0.0130 0.0134 0.0121 0.0121 318,809 -0.00(-8.33%)
Oct 18, 2021 0.0134 0.0134 0.0130 0.0132 71,740 -0.00(-2.22%)
Oct 15, 2021 0.0131 0.0135 0.0131 0.0135 131,500 +0.00(+1.50%)
Oct 14, 2021 0.0148 0.0148 0.0133 0.0133 34,130 +0.00(+1.53%)
Oct 13, 2021 0.0158 0.0158 0.0125 0.0131 920,033 -0.00(-12.67%)
Oct 12, 2021 0.0162 0.0180 0.0150 0.0150 436,402 -0.00(-3.85%)
Oct 11, 2021 0.0147 0.0156 0.0147 0.0156 114,310 +0.00(+6.12%)
Oct 08, 2021 0.0140 0.0147 0.0140 0.0147 100,300 +0.00(+5.00%)
Oct 07, 2021 0.0145 0.0145 0.0140 0.0140 7,075 -0.00(-6.67%)
Oct 06, 2021 0.0140 0.0150 0.0140 0.0150 109,167 +0.00(+15.38%)
Oct 04, 2021 0.0130 0.0130 0.0130 0 -0.00(-3.70%)
Oct 01, 2021 0.0140 0.0142 0.0133 0.0135 340,940 -0.00(-8.78%)
Sep 30, 2021 0.0195 0.0195 0.0148 0.0148 79,925 -0.00(-1.33%)
Sep 29, 2021 0.0145 0.0160 0.0140 0.0150 164,801 +0.00(+3.45%)
Sep 28, 2021 0.0149 0.0155 0.0145 0.0145 41,251 -0.00(-2.68%)
Sep 27, 2021 0.0149 0.0185 0.0146 0.0149 93,196 +0.00(+0.00%)
Sep 24, 2021 0.0175 0.0180 0.0149 0.0149 12,000 -0.00(-17.22%)
Sep 23, 2021 0.0180 0.0180 0.0180 0.0180 651 +0.00(+0.00%)
Sep 22, 2021 0.0150 0.0185 0.0150 0.0180 79,777 +0.00(+23.29%)
Sep 21, 2021 0.0148 0.0175 0.0140 0.0146 108,969 +0.00(+2.10%)
Sep 20, 2021 0.0143 0.0143 0.0140 0.0143 9,800 -0.00(-1.38%)
Sep 17, 2021 0.0153 0.0155 0.0145 0.0145 67,408 -0.00(-4.61%)
Sep 16, 2021 0.0149 0.0152 0.0145 0.0152 155,437 +0.00(+4.83%)
Sep 15, 2021 0.0200 0.0205 0.0133 0.0145 336,660 -0.00(-9.37%)
Sep 14, 2021 0.0131 0.0169 0.0131 0.0160 101,775 +0.00(+10.34%)
Sep 13, 2021 0.0151 0.0163 0.0145 0.0145 1,172 -0.00(-3.33%)
Sep 10, 2021 0.0142 0.0150 0.0142 0.0150 15,600 -0.00(-1.96%)
Sep 09, 2021 0.0151 0.0165 0.0133 0.0153 465,799 -0.00(-5.56%)
Sep 08, 2021 0.0170 0.0214 0.0145 0.0162 428,396 -0.00(-4.71%)
Sep 07, 2021 0.0171 0.0180 0.0170 0.0170 85,138 -0.00(-0.58%)
Sep 03, 2021 0.0160 0.0175 0.0160 0.0171 172,174 -0.00(-3.39%)
Sep 02, 2021 0.0198 0.0240 0.0140 0.0177 1,064,257 +0.00(+0.57%)
Sep 01, 2021 0.0198 0.0198 0.0176 0.0176 46,820 -0.00(-2.76%)
Aug 31, 2021 0.0162 0.0198 0.0162 0.0181 192,869 +0.00(+5.85%)
Aug 30, 2021 0.0168 0.0174 0.0168 0.0171 50,040 +0.00(+0.59%)
Aug 27, 2021 0.0170 0.0170 0.0170 0.0170 50,000 +0.00(+1.19%)
Aug 26, 2021 0.0153 0.0175 0.0153 0.0168 50,009 +0.00(+1.20%)
Aug 25, 2021 0.0138 0.0179 0.0138 0.0166 161,015 -0.00(-2.35%)
Aug 24, 2021 0.0185 0.0185 0.0170 0.0170 99,748 +0.00(+6.25%)
Aug 23, 2021 0.0198 0.0198 0.0137 0.0160 465,318 -0.00(-19.19%)
Aug 20, 2021 0.0198 0.0198 0.0198 0.0198 20,000 +0.00(+10.00%)
Aug 19, 2021 0.0179 0.0190 0.0179 0.0180 106,426 +0.00(+2.86%)
Aug 18, 2021 0.0150 0.0180 0.0137 0.0175 421,108 -0.00(-12.06%)
Aug 17, 2021 0.0224 0.0224 0.0133 0.0199 1,007,103 -0.00(-6.57%)
Aug 16, 2021 0.0250 0.0270 0.0200 0.0213 470,213 -0.01(-20.82%)
Aug 13, 2021 0.0219 0.0269 0.0214 0.0269 276,865 +0.01(+31.22%)
Aug 12, 2021 0.0206 0.0210 0.0200 0.0205 302,700 -0.00(-0.49%)
Aug 11, 2021 0.0225 0.0299 0.0196 0.0206 7,627,568 -0.00(-6.79%)
Aug 10, 2021 0.0200 0.0225 0.0200 0.0221 265,190 +0.00(+0.91%)
Aug 09, 2021 0.0191 0.0219 0.0191 0.0219 163,812 +0.00(+14.66%)
Aug 06, 2021 0.0197 0.0205 0.0187 0.0191 36,347 -0.00(-6.37%)
Aug 05, 2021 0.0186 0.0211 0.0186 0.0204 43,451 +0.00(+5.15%)
Aug 04, 2021 0.0216 0.0223 0.0131 0.0194 281,440 -0.00(-9.77%)
Aug 03, 2021 0.0245 0.0245 0.0206 0.0215 322,454 -0.00(-12.24%)
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.