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 (%)
May 31, 2022 0.0350 0.0350 0.0267 0.0300 1,824,634 -0.01(-25.00%)
May 27, 2022 0.0389 0.0400 0.0270 0.0400 3,841,082 -0.00(-6.76%)
May 26, 2022 0.0217 0.0435 0.0217 0.0429 4,923,786 +0.02(+97.70%)
May 25, 2022 0.0156 0.0219 0.0141 0.0217 4,410,673 +0.01(+36.48%)
May 24, 2022 0.0138 0.0159 0.0120 0.0159 2,113,206 +0.00(+16.91%)
May 23, 2022 0.0130 0.0169 0.0108 0.0136 6,574,937 +0.00(+4.62%)
May 20, 2022 0.0084 0.0140 0.0084 0.0130 2,967,962 +0.00(+62.50%)
May 19, 2022 0.0084 0.0084 0.0080 0.0080 24,945 +0.00(+6.67%)
May 18, 2022 0.0086 0.0093 0.0068 0.0075 260,750 -0.00(-29.91%)
May 17, 2022 0.0100 0.0110 0.0100 0.0107 41,450 +0.00(+7.00%)
May 13, 2022 0.0100 0 -0.00(-9.09%)
May 12, 2022 0.0105 0.0110 0.0090 0.0110 234,828 +0.00(+22.22%)
May 11, 2022 0.0095 0.0120 0.0090 0.0090 70,000 +0.00(+0.00%)
May 10, 2022 0.0090 0.0090 0.0090 0.0090 1,500 -0.00(-10.00%)
May 09, 2022 0.0115 0.0115 0.0100 0.0100 240,449 -0.00(-9.09%)
May 06, 2022 0.0102 0.0125 0.0099 0.0110 987,018 +0.00(+7.84%)
May 05, 2022 0.0094 0.0102 0.0094 0.0102 11,000 +0.00(+2.00%)
May 04, 2022 0.0099 0.0103 0.0092 0.0100 243,500 +0.00(+19.05%)
May 03, 2022 0.0084 0.0084 0.0084 0.0084 200 -0.00(-5.62%)
Apr 29, 2022 0.0089 0 -0.00(-1.11%)
Apr 28, 2022 0.0072 0.0102 0.0072 0.0090 148,490 +0.00(+25.00%)
Apr 27, 2022 0.0086 0.0086 0.0072 0.0072 14,700 -0.00(-27.27%)
Apr 26, 2022 0.0099 0.0099 0.0099 0.0099 30,000 +0.00(+0.00%)
Apr 25, 2022 0.0088 0.0099 0.0088 0.0099 30,000 -0.00(-1.00%)
Apr 22, 2022 0.0104 0.0104 0.0065 0.0100 461,193 +0.00(+13.64%)
Apr 19, 2022 0.0088 0 +0.00(+12.82%)
Apr 18, 2022 0.0087 0.0094 0.0078 0.0078 72,522 -0.00(-4.88%)
Apr 13, 2022 0.0082 0 -0.00(-21.90%)
Apr 12, 2022 0.0105 0.0105 0.0105 0.0105 25,000 +0.00(+10.53%)
Apr 11, 2022 0.0098 0.0103 0.0085 0.0095 122,900 -0.00(-3.06%)
Apr 07, 2022 0.0098 0 +0.00(+10.11%)
Apr 06, 2022 0.0098 0.0098 0.0089 0.0089 20,370 +0.00(+1.14%)
Apr 05, 2022 0.0099 0.0099 0.0088 0.0088 50,000 +0.00(+14.29%)
Apr 01, 2022 0.0077 0 -0.00(-16.30%)
Mar 31, 2022 0.0085 0.0099 0.0085 0.0092 264,990 +0.00(+8.24%)
Mar 30, 2022 0.0081 0.0085 0.0081 0.0085 25,000 +0.00(+0.00%)
Mar 28, 2022 0.0085 0 -0.00(-5.56%)
Mar 25, 2022 0.0085 0.0090 0.0085 0.0090 199,027 -0.00(-2.17%)
Mar 24, 2022 0.0092 0.0092 0.0092 0.0092 9,990 +0.00(+17.95%)
Mar 22, 2022 0.0078 0 -0.00(-22.00%)
Mar 21, 2022 0.0081 0.0100 0.0080 0.0100 9,199 +0.00(+1.01%)
Mar 18, 2022 0.0100 0.0103 0.0090 0.0099 420,415 -0.00(-1.00%)
Mar 16, 2022 0.0100 0 +0.00(+0.00%)
Mar 15, 2022 0.0100 0.0100 0.0099 0.0100 61,384 +0.00(+40.85%)
Mar 14, 2022 0.0071 0.0071 0.0071 0.0071 1,200 -0.00(-31.07%)
Mar 11, 2022 0.0087 0.0103 0.0087 0.0103 10,500 -0.00(-0.96%)
Mar 10, 2022 0.0104 0.0104 0.0070 0.0104 73,195 -0.00(-0.95%)
Mar 09, 2022 0.0105 0.0105 0.0105 0.0105 9,525 +0.00(+5.00%)
Mar 08, 2022 0.0093 0.0100 0.0070 0.0100 111,551 +0.00(+11.11%)
Mar 07, 2022 0.0084 0.0115 0.0071 0.0090 367,848 +0.00(+30.43%)
Mar 04, 2022 0.0098 0.0098 0.0069 0.0069 396,100 -0.00(-29.59%)
Mar 03, 2022 0.0098 0.0099 0.0096 0.0098 26,224 +0.00(+7.69%)
Mar 02, 2022 0.0092 0.0099 0.0083 0.0091 130,937 +0.00(+9.64%)
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.