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: 2:29 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 31, 2022 0.0185 0.0190 0.0170 0.0176 4,373,817 -0.00(-4.86%)
May 27, 2022 0.0177 0.0198 0.0171 0.0185 10,591,884 +0.00(+4.52%)
May 26, 2022 0.0170 0.0205 0.0156 0.0177 12,935,571 +0.00(+10.62%)
May 25, 2022 0.0175 0.0177 0.0151 0.0160 28,764,570 -0.00(-10.11%)
May 24, 2022 0.0192 0.0195 0.0174 0.0178 9,543,223 -0.00(-7.29%)
May 23, 2022 0.0189 0.0197 0.0189 0.0192 3,506,267 +0.00(+0.00%)
May 20, 2022 0.0190 0.0199 0.0189 0.0192 11,849,535 -0.00(-3.03%)
May 19, 2022 0.0202 0.0205 0.0195 0.0198 6,736,532 -0.00(-1.49%)
May 18, 2022 0.0202 0.0207 0.0190 0.0201 8,435,457 +0.00(+0.00%)
May 17, 2022 0.0209 0.0209 0.0195 0.0201 11,609,627 -0.00(-2.43%)
May 16, 2022 0.0205 0.0209 0.0195 0.0206 9,641,255 -0.00(-1.90%)
May 13, 2022 0.0195 0.0216 0.0195 0.0210 7,257,375 +0.00(+4.48%)
May 12, 2022 0.0198 0.0250 0.0191 0.0201 12,548,294 +0.00(+1.52%)
May 11, 2022 0.0205 0.0210 0.0195 0.0198 10,453,018 -0.00(-2.46%)
May 10, 2022 0.0202 0.0219 0.0200 0.0203 9,001,694 +0.00(+0.50%)
May 09, 2022 0.0235 0.0238 0.0202 0.0202 15,986,919 -0.00(-14.77%)
May 06, 2022 0.0250 0.0271 0.0200 0.0237 14,976,855 -0.00(-4.44%)
May 05, 2022 0.0268 0.0269 0.0247 0.0248 6,417,211 -0.00(-7.81%)
May 04, 2022 0.0289 0.0289 0.0247 0.0269 6,277,076 -0.00(-0.37%)
May 03, 2022 0.0240 0.0289 0.0230 0.0270 11,987,603 +0.00(+12.03%)
May 02, 2022 0.0257 0.0268 0.0200 0.0241 7,592,289 -0.00(-6.23%)
Apr 29, 2022 0.0257 0.0270 0.0221 0.0257 25,939,674 +0.00(+0.39%)
Apr 28, 2022 0.0301 0.0302 0.0241 0.0256 30,094,988 -0.00(-11.42%)
Apr 27, 2022 0.0254 0.0305 0.0226 0.0289 58,751,256 +0.01(+27.88%)
Apr 26, 2022 0.0200 0.0226 0.0190 0.0226 25,716,008 +0.00(+13.00%)
Apr 25, 2022 0.0200 0.0219 0.0198 0.0200 8,640,781 -0.00(-1.48%)
Apr 22, 2022 0.0194 0.0205 0.0190 0.0203 12,058,926 +0.00(+1.50%)
Apr 21, 2022 0.0206 0.0206 0.0189 0.0200 19,636,258 -0.00(-2.91%)
Apr 20, 2022 0.0206 0.0210 0.0201 0.0206 8,122,761 +0.00(+0.00%)
Apr 19, 2022 0.0204 0.0210 0.0200 0.0206 5,626,360 +0.00(+0.49%)
Apr 18, 2022 0.0210 0.0220 0.0198 0.0205 13,856,182 -0.00(-1.91%)
Apr 14, 2022 0.0225 0.0225 0.0204 0.0209 5,952,024 -0.00(-1.88%)
Apr 13, 2022 0.0204 0.0217 0.0200 0.0213 8,345,184 +0.00(+4.41%)
Apr 12, 2022 0.0221 0.0230 0.0192 0.0204 19,313,806 -0.00(-8.11%)
Apr 11, 2022 0.0230 0.0239 0.0219 0.0222 9,343,445 -0.00(-6.33%)
Apr 08, 2022 0.0244 0.0245 0.0225 0.0237 13,575,027 -0.00(-2.87%)
Apr 07, 2022 0.0245 0.0260 0.0231 0.0244 9,561,607 -0.00(-2.79%)
Apr 06, 2022 0.0253 0.0255 0.0246 0.0251 8,763,542 -0.00(-3.09%)
Apr 05, 2022 0.0260 0.0260 0.0245 0.0259 6,463,471 +0.00(+0.39%)
Apr 04, 2022 0.0248 0.0260 0.0240 0.0258 16,906,192 +0.00(+3.61%)
Apr 01, 2022 0.0240 0.0280 0.0231 0.0249 11,113,757 +0.00(+0.40%)
Mar 31, 2022 0.0250 0.0290 0.0241 0.0248 5,564,210 -0.00(-0.80%)
Mar 30, 2022 0.0243 0.0250 0.0241 0.0250 5,023,861 +0.00(+1.63%)
Mar 29, 2022 0.0255 0.0257 0.0242 0.0246 11,350,977 -0.00(-1.99%)
Mar 28, 2022 0.0245 0.0257 0.0240 0.0251 11,800,912 -0.00(-0.40%)
Mar 25, 2022 0.0257 0.0257 0.0240 0.0252 9,146,622 -0.00(-0.40%)
Mar 24, 2022 0.0256 0.0270 0.0244 0.0253 7,886,802 -0.00(-1.17%)
Mar 23, 2022 0.0254 0.0260 0.0246 0.0256 6,881,942 +0.00(+0.39%)
Mar 22, 2022 0.0261 0.0273 0.0240 0.0255 13,255,828 -0.00(-2.67%)
Mar 21, 2022 0.0277 0.0290 0.0250 0.0262 8,711,295 -0.00(-6.09%)
Mar 18, 2022 0.0247 0.0279 0.0246 0.0279 28,133,004 +0.00(+12.50%)
Mar 17, 2022 0.0233 0.0255 0.0229 0.0248 11,597,630 +0.00(+6.44%)
Mar 16, 2022 0.0231 0.0239 0.0225 0.0233 10,734,169 +0.00(+0.00%)
Mar 15, 2022 0.0234 0.0235 0.0212 0.0233 10,381,835 -0.00(-0.85%)
Mar 14, 2022 0.0246 0.0260 0.0212 0.0235 28,652,876 -0.00(-4.47%)
Mar 11, 2022 0.0234 0.0272 0.0230 0.0246 38,170,416 +0.00(+6.03%)
Mar 10, 2022 0.0214 0.0233 0.0205 0.0232 14,718,131 +0.00(+8.92%)
Mar 09, 2022 0.0200 0.0222 0.0199 0.0213 10,463,370 +0.00(+4.93%)
Mar 08, 2022 0.0210 0.0220 0.0191 0.0203 22,023,406 -0.00(-2.87%)
Mar 07, 2022 0.0235 0.0236 0.0190 0.0209 41,647,740 -0.00(-11.44%)
Mar 04, 2022 0.0238 0.0245 0.0230 0.0236 4,756,456 -0.00(-2.07%)
Mar 03, 2022 0.0226 0.0259 0.0220 0.0241 10,894,752 +0.00(+6.17%)
Mar 02, 2022 0.0240 0.0240 0.0215 0.0227 9,816,084 -0.00(-2.99%)
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.