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, 2022 0.0115 0 +0.00(+25.00%)
Aug 30, 2022 0.0110 0.0125 0.0092 0.0092 467,175 -0.00(-4.17%)
Aug 29, 2022 0.0123 0.0184 0.0093 0.0096 2,593,460 -0.00(-11.11%)
Aug 26, 2022 0.0104 0.0108 0.0104 0.0108 56,091 +0.00(+8.00%)
Aug 25, 2022 0.0108 0.0108 0.0091 0.0100 62,300 -0.00(-7.41%)
Aug 24, 2022 0.0100 0.0108 0.0095 0.0108 198,914 +0.00(+3.85%)
Aug 23, 2022 0.0118 0.0118 0.0100 0.0104 145,312 -0.00(-5.45%)
Aug 22, 2022 0.0120 0.0125 0.0110 0.0110 177,000 -0.00(-18.52%)
Aug 19, 2022 0.0113 0.0135 0.0113 0.0135 55,000 +0.00(+9.76%)
Aug 18, 2022 0.0116 0.0135 0.0116 0.0123 45,796 +0.00(+2.50%)
Aug 17, 2022 0.0115 0.0120 0.0115 0.0120 4,704 -0.00(-7.69%)
Aug 16, 2022 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Aug 12, 2022 0.0130 0 +0.00(+18.18%)
Aug 11, 2022 0.0130 0.0130 0.0110 0.0110 61,307 -0.00(-10.57%)
Aug 09, 2022 0.0123 0 -0.00(-5.38%)
Aug 08, 2022 0.0130 0.0142 0.0122 0.0130 199,683 +0.00(+13.04%)
Aug 03, 2022 0.0115 0 -0.00(-4.17%)
Aug 02, 2022 0.0116 0.0120 0.0115 0.0120 31,064 +0.00(+3.45%)
Aug 01, 2022 0.0115 0.0155 0.0115 0.0116 298,097 +0.00(+0.87%)
Jul 29, 2022 0.0119 0.0122 0.0115 0.0115 298,121 +0.00(+9.52%)
Jul 28, 2022 0.0130 0.0130 0.0095 0.0105 81,000 -0.00(-13.93%)
Jul 27, 2022 0.0099 0.0130 0.0099 0.0122 30,000 +0.00(+20.79%)
Jul 26, 2022 0.0116 0.0116 0.0101 0.0101 32,000 +0.00(+0.00%)
Jul 25, 2022 0.0129 0.0130 0.0101 0.0101 259,400 +0.00(+8.60%)
Jul 22, 2022 0.0105 0.0105 0.0093 0.0093 70,473 +0.00(+1.09%)
Jul 21, 2022 0.0092 0.0092 0.0092 0.0092 2,527 -0.00(-16.36%)
Jul 20, 2022 0.0100 0.0115 0.0091 0.0110 209,311 -0.00(-4.35%)
Jul 19, 2022 0.0115 0.0115 0.0115 0.0115 4,250 -0.00(-11.54%)
Jul 18, 2022 0.0117 0.0130 0.0117 0.0130 7,822 +0.00(+8.33%)
Jul 15, 2022 0.0130 0.0131 0.0111 0.0120 860,705 -0.00(-14.29%)
Jul 14, 2022 0.0140 0.0140 0.0130 0.0140 69,411 +0.00(+1.45%)
Jul 13, 2022 0.0135 0.0151 0.0120 0.0138 440,125 +0.00(+6.15%)
Jul 12, 2022 0.0120 0.0130 0.0120 0.0130 75,900 +0.00(+13.04%)
Jul 11, 2022 0.0130 0.0130 0.0114 0.0115 99,100 -0.00(-11.54%)
Jul 08, 2022 0.0100 0.0167 0.0100 0.0130 2,431,165 +0.00(+42.86%)
Jul 07, 2022 0.0091 0.0091 0.0091 0.0091 1,258 +0.00(+1.11%)
Jul 06, 2022 0.0100 0.0100 0.0090 0.0090 189,000 +0.00(+0.00%)
Jul 05, 2022 0.0092 0.0101 0.0090 0.0090 160,000 -0.00(-10.00%)
Jul 01, 2022 0.0105 0.0110 0.0100 0.0100 63,000 +0.00(+0.00%)
Jun 30, 2022 0.0096 0.0120 0.0096 0.0100 199,569 -0.00(-19.35%)
Jun 29, 2022 0.0088 0.0124 0.0088 0.0124 572,600 +0.00(+44.19%)
Jun 28, 2022 0.0116 0.0116 0.0086 0.0086 339,999 -0.00(-22.52%)
Jun 27, 2022 0.0118 0.0120 0.0111 0.0111 251,009 -0.00(-3.48%)
Jun 24, 2022 0.0087 0.0132 0.0087 0.0115 476,390 +0.00(+1.77%)
Jun 23, 2022 0.0115 0.0115 0.0086 0.0113 1,045,889 -0.00(-5.04%)
Jun 22, 2022 0.0170 0.0170 0.0110 0.0119 1,686,883 -0.00(-25.62%)
Jun 21, 2022 0.0213 0.0213 0.0160 0.0160 259,302 -0.01(-25.58%)
Jun 17, 2022 0.0215 0.0215 0.0213 0.0215 4,600 +0.00(+2.38%)
Jun 16, 2022 0.0200 0.0212 0.0131 0.0210 566,600 +0.01(+31.25%)
Jun 15, 2022 0.0131 0.0245 0.0125 0.0160 650,040 +0.00(+32.23%)
Jun 14, 2022 0.0121 0.0150 0.0120 0.0121 585,522 +0.00(+10.00%)
Jun 13, 2022 0.0172 0.0175 0.0101 0.0110 910,146 -0.01(-35.29%)
Jun 10, 2022 0.0169 0.0170 0.0160 0.0170 44,379 +0.00(+4.94%)
Jun 09, 2022 0.0170 0.0180 0.0139 0.0162 1,238,303 -0.00(-10.00%)
Jun 08, 2022 0.0220 0.0220 0.0160 0.0180 1,202,313 -0.01(-26.53%)
Jun 07, 2022 0.0190 0.0265 0.0190 0.0245 1,463,801 -0.00(-2.00%)
Jun 06, 2022 0.0295 0.0295 0.0189 0.0250 666,090 +0.00(+13.12%)
Jun 03, 2022 0.0250 0.0300 0.0212 0.0221 1,186,088 -0.00(-11.60%)
Jun 02, 2022 0.0195 0.0250 0.0170 0.0250 1,466,655 +0.00(+16.28%)
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.