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

Ocean Thermal Energy Corp (OP: CPWR )

0.0199 +0.0009 (+4.74%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 7, 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 (%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+3.09%)
Aug 30, 2018 0.0795 0.0800 0.0762 0.0776 25,287 -0.00(-3.00%)
Aug 29, 2018 0.0800 0.0800 0.0769 0.0800 78,710 -0.00(-5.77%)
Aug 28, 2018 0.0900 0.0900 0.0800 0.0849 126,504 -0.00(-4.61%)
Aug 27, 2018 0.0900 0.0900 0.0890 0.0890 26,969 -0.02(-16.82%)
Aug 24, 2018 0.1095 0.1095 0.0810 0.1070 16,200 +0.03(+40.79%)
Aug 23, 2018 0.0850 0.0850 0.0760 0.0760 23,035 -0.00(-5.00%)
Aug 22, 2018 0.0830 0.0880 0.0790 0.0800 116,800 -0.01(-11.11%)
Aug 21, 2018 0.1050 0.1050 0.0805 0.0900 168,968 -0.01(-10.00%)
Aug 20, 2018 0.1499 0.1499 0.0990 0.1000 33,660 +0.00(+2.56%)
Aug 17, 2018 0.1250 0.1250 0.0975 0.0975 39,000 -0.01(-11.36%)
Aug 16, 2018 0.1220 0.1220 0.1100 0.1100 63,650 +0.01(+10.00%)
Aug 15, 2018 0.1000 0.1220 0.1000 0.1000 31,000 +0.00(+0.00%)
Aug 14, 2018 0.0943 0.1000 0.0863 0.1000 62,429 +0.00(+1.01%)
Aug 13, 2018 0.1000 0.1000 0.0990 0.0990 12,670 -0.01(-10.00%)
Aug 10, 2018 0.0900 0.1100 0.0865 0.1100 169,800 +0.03(+31.11%)
Aug 09, 2018 0.1000 0.1000 0.0800 0.0839 126,828 +0.00(+4.88%)
Aug 08, 2018 0.0900 0.0900 0.0800 0.0800 189,647 -0.01(-11.11%)
Aug 07, 2018 0.0880 0.0989 0.0880 0.0900 29,685 +0.00(+0.00%)
Aug 06, 2018 0.1080 0.1080 0.0760 0.0900 57,852 -0.02(-15.89%)
Aug 03, 2018 0.1070 0.1070 0.1070 0.1070 1,500 -0.01(-10.83%)
Aug 02, 2018 0.1030 0.1200 0.0981 0.1200 90,791 +0.02(+24.10%)
Aug 01, 2018 0.1001 0.1250 0.0967 0.0967 180,250 -0.00(-3.30%)
Jul 31, 2018 0.1150 0.1200 0.0990 0.1000 153,925 -0.01(-11.50%)
Jul 30, 2018 0.1149 0.1150 0.1010 0.1130 165,369 +0.01(+7.52%)
Jul 27, 2018 0.1000 0.1220 0.1000 0.1051 76,900 +0.01(+9.48%)
Jul 26, 2018 0.1020 0.1020 0.0950 0.0960 95,500 -0.01(-6.80%)
Jul 25, 2018 0.1006 0.1030 0.0982 0.1030 25,975 -0.00(-4.54%)
Jul 24, 2018 0.1069 0.1200 0.0951 0.1079 263,000 +0.00(+2.76%)
Jul 23, 2018 0.1075 0.1075 0.1030 0.1050 95,300 +0.00(+0.00%)
Jul 20, 2018 0.1150 0.1150 0.1050 0.1050 105,225 +0.00(+0.00%)
Jul 19, 2018 0.1040 0.1093 0.1030 0.1050 51,570 +0.00(+0.96%)
Jul 18, 2018 0.1100 0.1100 0.1040 0.1040 55,622 -0.00(-0.95%)
Jul 17, 2018 0.1051 0.1051 0.1050 0.1050 35,300 -0.00(-3.23%)
Jul 16, 2018 0.1090 0.1250 0.1080 0.1085 56,162 -0.00(-0.46%)
Jul 13, 2018 0.1055 0.1090 0.1050 0.1090 102,362 +0.00(+3.32%)
Jul 12, 2018 0.1080 0.1120 0.1055 0.1055 37,545 -0.01(-5.80%)
Jul 11, 2018 0.1100 0.1120 0.1080 0.1120 70,000 -0.01(-5.08%)
Jul 10, 2018 0.1180 0.1230 0.1180 0.1180 50,000 +0.00(+0.00%)
Jul 09, 2018 0.1050 0.1250 0.1050 0.1180 127,094 +0.01(+12.38%)
Jul 06, 2018 0.1100 0.1100 0.1040 0.1050 77,532 +0.00(+0.00%)
Jul 05, 2018 0.1199 0.1200 0.1050 0.1050 133,684 -0.00(-1.87%)
Jul 03, 2018 0.1070 0.1070 0.1070 0 -0.00(-2.73%)
Jul 02, 2018 0.1050 0.1100 0.1050 0.1100 35,700 +0.00(+0.00%)
Jun 29, 2018 0.1129 0.1129 0.1049 0.1100 32,550 -0.01(-6.78%)
Jun 28, 2018 0.1250 0.1250 0.1042 0.1180 67,100 +0.01(+10.28%)
Jun 27, 2018 0.1170 0.1200 0.1070 0.1070 105,466 -0.01(-8.55%)
Jun 26, 2018 0.1125 0.1170 0.1035 0.1170 30,607 -0.00(-2.50%)
Jun 25, 2018 0.1040 0.1250 0.1040 0.1200 117,888 +0.01(+9.09%)
Jun 22, 2018 0.1400 0.1400 0.1065 0.1100 213,927 -0.03(-20.29%)
Jun 21, 2018 0.1200 0.1400 0.1100 0.1380 75,776 -0.01(-7.38%)
Jun 20, 2018 0.1550 0.1550 0.1200 0.1490 183,910 +0.02(+14.62%)
Jun 19, 2018 0.1300 0.1700 0.1300 0.1300 300,850 +0.00(+0.00%)
Jun 18, 2018 0.1650 0.1650 0.1300 0.1300 113,900 -0.03(-20.25%)
Jun 15, 2018 0.1700 0.1550 0.1630 52,350 -0.00(-1.21%)
Jun 14, 2018 0.1600 0.1650 0.1600 0.1650 19,278 -0.01(-2.94%)
Jun 13, 2018 0.1735 0.1855 0.1600 0.1700 78,843 -0.00(-2.86%)
Jun 12, 2018 0.1831 0.1831 0.1685 0.1750 52,300 -0.01(-2.78%)
Jun 11, 2018 0.1800 0.1840 0.1750 0.1800 47,698 +0.00(+0.00%)
Jun 08, 2018 0.1800 0.1800 0.1800 0.1800 1,302 -0.01(-2.96%)
Jun 07, 2018 0.1990 0.1990 0.1763 0.1855 93,325 -0.01(-7.25%)
Jun 06, 2018 0.2000 0.2000 0.1950 0.2000 34,000 -0.00(-2.44%)
Jun 05, 2018 0.2060 0.2060 0.2006 0.2050 9,200 -0.00(-1.44%)
Jun 04, 2018 0.1950 0.2080 0.1950 0.2080 26,066 +0.02(+9.47%)
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.