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 (%)
Aug 31, 2020 0.0370 0.0370 0.0349 0.0349 6,000 +0.01(+34.23%)
Aug 28, 2020 0.0360 0.0360 0.0260 0.0260 31,400 -0.01(-16.13%)
Aug 27, 2020 0.0350 0.0360 0.0310 0.0310 16,893 -0.01(-16.22%)
Aug 26, 2020 0.0370 0.0370 0.0370 0.0370 100 +0.00(+5.71%)
Aug 25, 2020 0.0321 0.0350 0.0270 0.0350 39,000 +0.01(+25.00%)
Aug 24, 2020 0.0280 0.0280 0.0265 0.0280 58,746 -0.01(-17.40%)
Aug 20, 2020 0.0339 0.0339 0.0339 0 +0.00(+13.00%)
Aug 19, 2020 0.0300 0.0300 0.0300 0.0300 34,550 -0.00(-11.76%)
Aug 18, 2020 0.0340 0.0340 0.0340 0.0340 1,500 +0.00(+13.33%)
Aug 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+2.74%)
Aug 13, 2020 0.0321 0.0350 0.0292 0.0292 4,000 +0.00(+0.34%)
Aug 12, 2020 0.0350 0.0350 0.0291 0.0291 800 -0.00(-14.41%)
Aug 11, 2020 0.0280 0.0340 0.0280 0.0340 4,571 +0.00(+0.00%)
Aug 10, 2020 0.0370 0.0370 0.0340 0.0340 1,100 +0.00(+7.94%)
Aug 06, 2020 0.0315 0.0315 0.0315 0 -0.00(-5.97%)
Aug 05, 2020 0.0335 0.0335 0.0335 0.0335 25,500 -0.00(-4.29%)
Aug 04, 2020 0.0315 0.0350 0.0315 0.0350 14,300 +0.00(+0.00%)
Aug 03, 2020 0.0350 0.0350 0.0350 0.0350 35,711 -0.00(-2.78%)
Jul 31, 2020 0.0271 0.0370 0.0271 0.0360 25,500 +0.00(+5.88%)
Jul 30, 2020 0.0360 0.0370 0.0321 0.0340 11,500 +0.00(+7.59%)
Jul 29, 2020 0.0316 0.0316 0.0316 0.0316 1,001 -0.00(-12.22%)
Jul 28, 2020 0.0285 0.0360 0.0271 0.0360 18,089 +0.00(+9.42%)
Jul 24, 2020 0.0329 0.0329 0.0329 0 -0.00(-0.30%)
Jul 22, 2020 0.0330 0.0330 0.0330 0 +0.00(+12.63%)
Jul 21, 2020 0.0400 0.0400 0.0285 0.0293 62,594 -0.01(-16.29%)
Jul 20, 2020 0.0400 0.0400 0.0300 0.0350 143,799 +0.00(+0.00%)
Jul 17, 2020 0.0396 0.0396 0.0350 0.0350 45,000 -0.00(-11.62%)
Jul 16, 2020 0.0396 0.0396 0.0396 0.0396 8,400 -0.00(-0.50%)
Jul 15, 2020 0.0310 0.0398 0.0310 0.0398 30,998 +0.01(+32.67%)
Jul 14, 2020 0.0261 0.0300 0.0261 0.0300 60,000 -0.01(-25.00%)
Jul 13, 2020 0.0375 0.0400 0.0350 0.0400 40,000 +0.00(+0.00%)
Jul 10, 2020 0.0395 0.0400 0.0210 0.0400 43,600 +0.00(+0.00%)
Jul 09, 2020 0.0400 0.0400 0.0395 0.0400 3,877 +0.00(+0.50%)
Jul 08, 2020 0.0350 0.0400 0.0350 0.0398 16,344 +0.00(+2.05%)
Jul 07, 2020 0.0395 0.0395 0.0390 0.0390 2,700 -0.00(-2.50%)
Jul 06, 2020 0.0400 0.0400 0.0390 0.0400 18,029 -0.00(-2.44%)
Jul 01, 2020 0.0410 0.0410 0.0410 0 +0.00(+5.13%)
Jun 30, 2020 0.0395 0.0400 0.0390 0.0390 27,022 +0.00(+11.11%)
Jun 29, 2020 0.0375 0.0400 0.0351 0.0351 75,000 -0.01(-16.43%)
Jun 26, 2020 0.0401 0.0420 0.0401 0.0420 45,000 +0.00(+3.70%)
Jun 25, 2020 0.0405 0.0405 0.0405 7 +0.00(+0.00%)
Jun 24, 2020 0.0400 0.0405 0.0400 0.0405 25,000 +0.01(+15.71%)
Jun 17, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 16, 2020 0.0450 0.0450 0.0450 0.0450 1,175 -0.00(-3.64%)
Jun 12, 2020 0.0467 0.0467 0.0467 0 +0.00(+1.52%)
Jun 10, 2020 0.0460 0.0460 0.0460 0 -0.00(-2.13%)
Jun 09, 2020 0.0350 0.0470 0.0350 0.0470 5,058 -0.00(-2.08%)
Jun 08, 2020 0.0350 0.0480 0.0350 0.0480 10,800 +0.01(+17.07%)
Jun 05, 2020 0.0410 0.0410 0.0410 1 +0.00(+0.00%)
Jun 04, 2020 0.0470 0.0470 0.0410 0.0410 6,999 +0.00(+2.50%)
Jun 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+6.95%)
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.