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

Ozop Energy Solutions Inc (OP: OZSC )

0.0012 -0.0002 (-14.29%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 23, 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 29, 2020 0.0172 0.0172 0.0124 0.0145 100,001,904 +0.00(+12.40%)
May 28, 2020 0.0244 0.0276 0.0112 0.0129 327,673,024 -0.01(-29.12%)
May 27, 2020 0.0096 0.0187 0.0078 0.0182 164,882,752 +0.01(+133.33%)
May 26, 2020 0.0060 0.0080 0.0054 0.0078 87,659,064 +0.00(+52.94%)
May 22, 2020 0.0060 0.0068 0.0050 0.0051 67,564,800 +0.00(+2.00%)
May 21, 2020 0.0066 0.0067 0.0049 0.0050 38,132,120 -0.00(-18.03%)
May 20, 2020 0.0084 0.0084 0.0058 0.0061 46,238,992 -0.00(-11.59%)
May 19, 2020 0.0086 0.0088 0.0065 0.0069 38,058,168 -0.00(-10.39%)
May 18, 2020 0.0100 0.0120 0.0074 0.0077 60,594,820 -0.00(-4.94%)
May 15, 2020 0.0065 0.0093 0.0058 0.0081 51,154,200 +0.00(+35.00%)
May 14, 2020 0.0068 0.0068 0.0045 0.0060 49,784,992 -0.00(-11.76%)
May 13, 2020 0.0099 0.0099 0.0061 0.0068 64,458,468 -0.00(-25.27%)
May 12, 2020 0.0140 0.0140 0.0087 0.0091 49,455,796 -0.00(-24.79%)
May 11, 2020 0.0170 0.0170 0.0117 0.0121 29,050,796 -0.00(-9.02%)
May 08, 2020 0.0149 0.0149 0.0115 0.0133 55,461,100 +0.00(+2.31%)
May 07, 2020 0.0176 0.0176 0.0122 0.0130 30,020,396 -0.00(-7.14%)
May 06, 2020 0.0123 0.0149 0.0110 0.0140 53,967,212 +0.00(+16.67%)
May 05, 2020 0.0160 0.0160 0.0120 0.0120 29,801,648 -0.00(-14.29%)
May 04, 2020 0.0129 0.0179 0.0124 0.0140 54,802,312 +0.00(+0.72%)
May 01, 2020 0.0150 0.0158 0.0105 0.0139 53,110,200 -0.00(-0.71%)
Apr 30, 2020 0.0239 0.0241 0.0135 0.0140 63,434,344 -0.01(-38.86%)
Apr 29, 2020 0.0150 0.0247 0.0133 0.0229 73,469,456 +0.01(+72.18%)
Apr 28, 2020 0.0160 0.0160 0.0128 0.0133 21,587,786 -0.00(-21.30%)
Apr 27, 2020 0.0195 0.0195 0.0125 0.0169 21,436,006 -0.00(-9.14%)
Apr 24, 2020 0.0265 0.0265 0.0138 0.0186 31,590,100 -0.00(-19.48%)
Apr 23, 2020 0.0130 0.0267 0.0105 0.0231 25,070,222 +0.01(+110.00%)
Apr 22, 2020 0.0100 0.0138 0.0082 0.0110 19,730,508 +0.00(+10.00%)
Apr 21, 2020 0.0140 0.0140 0.0089 0.0100 15,138,125 -0.00(-16.67%)
Apr 20, 2020 0.0130 0.0152 0.0106 0.0120 12,027,887 -0.00(-4.00%)
Apr 17, 2020 0.0150 0.0155 0.0110 0.0125 7,328,000 -0.00(-7.41%)
Apr 16, 2020 0.0220 0.0220 0.0121 0.0135 4,792,996 -0.01(-35.71%)
Apr 15, 2020 0.0179 0.0249 0.0163 0.0210 3,711,124 +0.01(+31.25%)
Apr 14, 2020 0.0295 0.0310 0.0140 0.0160 7,217,663 -0.01(-46.31%)
Apr 13, 2020 0.0398 0.0398 0.0245 0.0298 4,410,965 -0.00(-3.87%)
Apr 09, 2020 0.0400 0.0400 0.0240 0.0310 3,307,000 -0.00(-10.92%)
Apr 08, 2020 0.0400 0.0400 0.0281 0.0348 3,339,306 -0.01(-15.12%)
Apr 07, 2020 0.0550 0.0550 0.0300 0.0410 4,654,703 -0.00(-8.89%)
Apr 06, 2020 0.0350 0.0644 0.0311 0.0450 5,000,324 +0.02(+55.17%)
Apr 03, 2020 0.0575 0.0575 0.0240 0.0290 1,953,200 -0.02(-46.30%)
Apr 02, 2020 0.2000 0.2000 0.0510 0.0540 1,516,685 -0.05(-46.00%)
Apr 01, 2020 0.0334 0.1200 0.0201 0.1000 1,522,163 +0.07(+199.40%)
Mar 31, 2020 0.0269 0.0334 0.0170 0.0334 561,989 +0.02(+85.56%)
Mar 30, 2020 0.0270 0.0270 0.0180 0.0180 941,173 -0.01(-28.85%)
Mar 27, 2020 0.0165 0.0290 0.0160 0.0253 640,800 +0.00(+1.20%)
Mar 26, 2020 0.0188 0.0280 0.0175 0.0250 318,218 +0.01(+58.23%)
Mar 25, 2020 0.0250 0.0250 0.0151 0.0158 656,335 -0.01(-45.14%)
Mar 24, 2020 0.0250 0.0320 0.0180 0.0288 802,408 -0.00(-9.43%)
Mar 23, 2020 0.0337 0.0397 0.0270 0.0318 197,200 -0.00(-6.47%)
Mar 20, 2020 0.0410 0.0449 0.0200 0.0340 1,018,600 -0.00(-6.85%)
Mar 19, 2020 0.0649 0.0650 0.0365 0.0365 321,559 -0.02(-39.17%)
Mar 18, 2020 0.1176 0.1176 0.0500 0.0600 206,117 -0.06(-48.94%)
Mar 17, 2020 0.0700 0.1178 0.0450 0.1175 445,027 +0.06(+97.81%)
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.