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

Ozop Energy Solutions Inc (OP: OZSC )

0.0011 -0.0003 (-21.43%)
Streaming Delayed Price Updated: 3:09 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 28, 2021 0.0830 0.0840 0.0799 0.0840 23,108,980 +0.00(+0.12%)
May 27, 2021 0.0889 0.0889 0.0810 0.0839 25,782,716 -0.00(-0.71%)
May 26, 2021 0.0805 0.0860 0.0790 0.0845 28,169,700 +0.00(+5.63%)
May 25, 2021 0.0810 0.0820 0.0780 0.0800 20,416,304 -0.00(-1.84%)
May 24, 2021 0.0840 0.0865 0.0800 0.0815 22,262,128 -0.00(-2.98%)
May 21, 2021 0.0801 0.0895 0.0780 0.0840 48,847,004 +0.01(+6.33%)
May 20, 2021 0.0750 0.0800 0.0703 0.0790 46,844,648 +0.00(+1.41%)
May 19, 2021 0.0770 0.0790 0.0750 0.0779 37,240,692 -0.00(-2.63%)
May 18, 2021 0.0810 0.0830 0.0770 0.0800 37,338,504 -0.00(-0.50%)
May 17, 2021 0.0850 0.0850 0.0770 0.0804 39,738,988 -0.00(-3.13%)
May 14, 2021 0.0900 0.0900 0.0801 0.0830 39,267,384 +0.00(+0.48%)
May 13, 2021 0.0974 0.0974 0.0800 0.0826 50,749,696 -0.01(-8.22%)
May 12, 2021 0.0816 0.1042 0.0761 0.0900 104,025,592 +0.01(+10.02%)
May 11, 2021 0.0801 0.0830 0.0700 0.0818 65,010,460 +0.00(+0.37%)
May 10, 2021 0.0926 0.0926 0.0801 0.0815 46,179,632 -0.01(-11.32%)
May 07, 2021 0.0975 0.0988 0.0879 0.0919 44,863,516 +0.00(+0.00%)
May 06, 2021 0.1097 0.1100 0.0918 0.0919 53,944,296 -0.01(-12.48%)
May 05, 2021 0.1100 0.1110 0.1009 0.1050 21,199,958 -0.01(-4.98%)
May 04, 2021 0.1181 0.1194 0.1023 0.1105 32,659,396 -0.01(-7.45%)
May 03, 2021 0.1220 0.1315 0.1150 0.1194 33,657,672 +0.00(+0.34%)
Apr 30, 2021 0.1210 0.1270 0.1101 0.1190 58,816,300 +0.00(+4.11%)
Apr 29, 2021 0.1120 0.1249 0.1100 0.1143 29,178,344 +0.00(+4.48%)
Apr 28, 2021 0.1101 0.1110 0.0950 0.1094 51,551,560 -0.00(-3.19%)
Apr 27, 2021 0.1370 0.1370 0.1111 0.1130 54,884,248 -0.02(-14.33%)
Apr 26, 2021 0.1349 0.1400 0.1263 0.1319 74,293,312 +0.00(+3.61%)
Apr 23, 2021 0.1260 0.1318 0.1200 0.1273 121,241,000 +0.02(+13.76%)
Apr 22, 2021 0.0911 0.1290 0.0910 0.1119 238,502,256 +0.02(+26.73%)
Apr 21, 2021 0.0601 0.0894 0.0532 0.0883 172,708,512 +0.02(+38.40%)
Apr 20, 2021 0.0737 0.0746 0.0600 0.0638 85,974,856 -0.01(-13.55%)
Apr 19, 2021 0.0791 0.0800 0.0714 0.0738 32,174,592 -0.00(-5.75%)
Apr 16, 2021 0.0783 0.0799 0.0700 0.0783 55,097,400 +0.00(+0.13%)
Apr 15, 2021 0.0829 0.0840 0.0700 0.0782 100,279,480 -0.00(-3.46%)
Apr 14, 2021 0.0903 0.0940 0.0801 0.0810 46,654,424 -0.01(-9.70%)
Apr 13, 2021 0.0850 0.0950 0.0802 0.0897 79,325,336 +0.01(+11.71%)
Apr 12, 2021 0.0990 0.0990 0.0801 0.0803 67,326,600 -0.01(-12.24%)
Apr 09, 2021 0.0930 0.0990 0.0905 0.0915 34,054,100 +0.00(+1.10%)
Apr 08, 2021 0.0905 0.0950 0.0900 0.0905 42,511,884 +0.00(+0.33%)
Apr 07, 2021 0.0950 0.0960 0.0900 0.0902 53,886,752 -0.01(-7.01%)
Apr 06, 2021 0.1016 0.1021 0.0921 0.0970 48,930,484 -0.00(-4.43%)
Apr 05, 2021 0.1120 0.1133 0.0999 0.1015 62,933,076 -0.01(-7.39%)
Apr 01, 2021 0.0906 0.1190 0.0905 0.1096 125,235,400 +0.02(+19.13%)
Mar 31, 2021 0.0940 0.0990 0.0903 0.0920 66,622,400 -0.00(-1.08%)
Mar 30, 2021 0.0995 0.0995 0.0910 0.0930 71,257,176 -0.01(-7.00%)
Mar 29, 2021 0.1100 0.1103 0.0995 0.1000 53,632,220 -0.00(-4.49%)
Mar 26, 2021 0.1090 0.1245 0.1000 0.1047 78,500,496 -0.00(-1.41%)
Mar 25, 2021 0.1030 0.1100 0.0951 0.1062 125,868,112 -0.00(-1.21%)
Mar 24, 2021 0.1239 0.1274 0.1051 0.1075 82,537,568 -0.02(-12.46%)
Mar 23, 2021 0.1360 0.1394 0.1201 0.1228 39,265,104 -0.01(-5.54%)
Mar 22, 2021 0.1310 0.1400 0.1200 0.1300 55,300,208 +0.01(+4.00%)
Mar 19, 2021 0.1213 0.1290 0.1200 0.1250 49,208,300 -0.00(-0.64%)
Mar 18, 2021 0.1340 0.1342 0.1250 0.1258 41,700,708 -0.01(-5.41%)
Mar 17, 2021 0.1220 0.1450 0.1102 0.1330 113,311,152 +0.01(+5.98%)
Mar 16, 2021 0.1390 0.1400 0.1125 0.1255 197,460,864 -0.01(-9.84%)
Mar 15, 2021 0.1580 0.1580 0.1350 0.1392 143,564,400 -0.02(-13.54%)
Mar 12, 2021 0.1750 0.1773 0.1523 0.1610 131,795,504 -0.01(-7.31%)
Mar 11, 2021 0.1850 0.2046 0.1720 0.1737 222,592,896 -0.01(-3.71%)
Mar 10, 2021 0.1989 0.1989 0.1670 0.1804 132,143,200 -0.01(-6.33%)
Mar 09, 2021 0.2019 0.2019 0.1805 0.1926 159,851,104 +0.02(+12.17%)
Mar 08, 2021 0.1806 0.2090 0.1651 0.1717 266,059,920 +0.01(+3.43%)
Mar 05, 2021 0.0950 0.1688 0.0812 0.1660 356,010,784 +0.07(+76.60%)
Mar 04, 2021 0.1211 0.1280 0.0830 0.0940 305,392,800 -0.04(-29.43%)
Mar 03, 2021 0.1700 0.1700 0.1199 0.1332 223,075,392 -0.03(-19.27%)
Mar 02, 2021 0.2020 0.2100 0.1650 0.1650 84,668,440 -0.04(-17.71%)
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.