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

Ozop Energy Solutions Inc (OP: OZSC )

0.0010 -0.0001 (-9.09%)
Streaming Delayed Price Updated: 3:53 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 (%)
Dec 31, 2019 0.0012 0.0012 0.0009 0.0010 29,562,700 -0.00(-16.67%)
Dec 30, 2019 0.0020 0.0020 0.0011 0.0012 25,553,328 -0.00(-36.84%)
Dec 27, 2019 0.0045 0.0050 0.0013 0.0019 109,594,704 -0.00(-45.71%)
Dec 26, 2019 0.0014 0.0049 0.0013 0.0035 99,036,944 +0.00(+150.00%)
Dec 24, 2019 0.0011 0.0015 0.0011 0.0014 24,007,400 +0.00(+40.00%)
Dec 23, 2019 0.0012 0.0012 0.0010 0.0010 4,770,755 -0.00(-9.09%)
Dec 20, 2019 0.0013 0.0013 0.0011 0.0011 21,472,000 -0.00(-15.38%)
Dec 19, 2019 0.0012 0.0014 0.0011 0.0013 19,649,828 -0.00(-13.33%)
Dec 18, 2019 0.0013 0.0016 0.0012 0.0015 5,457,202 +0.00(+15.38%)
Dec 17, 2019 0.0015 0.0016 0.0011 0.0013 37,257,788 -0.00(-13.33%)
Dec 16, 2019 0.0018 0.0018 0.0015 0.0015 9,991,580 -0.00(-16.67%)
Dec 13, 2019 0.0020 0.0020 0.0016 0.0018 1,677,100 -0.00(-5.26%)
Dec 12, 2019 0.0026 0.0029 0.0017 0.0019 22,149,424 -0.00(-26.92%)
Dec 11, 2019 0.0014 0.0036 0.0012 0.0026 31,943,252 +0.00(+85.71%)
Dec 10, 2019 0.0019 0.0020 0.0014 0.0014 13,346,419 -0.00(-22.22%)
Dec 09, 2019 0.0019 0.0020 0.0016 0.0018 8,007,396 -0.00(-14.29%)
Dec 06, 2019 0.0025 0.0030 0.0019 0.0021 2,091,700 +0.00(+5.00%)
Dec 05, 2019 0.0018 0.0030 0.0018 0.0020 3,934,348 +0.00(+5.26%)
Dec 04, 2019 0.0014 0.0026 0.0014 0.0019 714,500 +0.00(+0.00%)
Dec 03, 2019 0.0015 0.0019 0.0012 0.0019 2,876,173 +0.00(+35.71%)
Dec 02, 2019 0.0020 0.0020 0.0014 0.0014 3,262,935 -0.00(-30.00%)
Nov 29, 2019 0.0023 0.0023 0.0020 0.0020 1,207,000 -0.00(-25.93%)
Nov 27, 2019 0.0030 0.0030 0.0021 0.0027 2,516,000 -0.00(-10.00%)
Nov 26, 2019 0.0026 0.0030 0.0026 0.0030 79,000 +0.00(+0.00%)
Nov 25, 2019 0.0030 0.0030 0.0026 0.0030 678,719 +0.00(+0.00%)
Nov 22, 2019 0.0030 0.0030 0.0026 0.0030 380,200 +0.00(+0.00%)
Nov 21, 2019 0.0028 0.0030 0.0028 0.0030 102,326 +0.00(+20.00%)
Nov 20, 2019 0.0025 0.0030 0.0025 0.0025 3,290,853 +0.00(+0.00%)
Nov 19, 2019 0.0035 0.0035 0.0024 0.0025 2,033,037 -0.00(-28.57%)
Nov 18, 2019 0.0028 0.0035 0.0027 0.0035 453,984 +0.00(+16.67%)
Nov 15, 2019 0.0030 0.0030 0.0027 0.0030 591,600 +0.00(+0.00%)
Nov 14, 2019 0.0039 0.0039 0.0030 0.0030 2,594,770 -0.00(-23.08%)
Nov 13, 2019 0.0040 0.0040 0.0031 0.0039 4,035,918 -0.00(-22.00%)
Nov 12, 2019 0.0039 0.0055 0.0039 0.0050 379,050 +0.00(+2.04%)
Nov 11, 2019 0.0065 0.0065 0.0049 0.0049 3,287,317 -0.00(-24.62%)
Nov 08, 2019 0.0050 0.0065 0.0050 0.0065 1,217,100 +0.00(+30.00%)
Nov 07, 2019 0.0059 0.0059 0.0045 0.0050 2,795,751 -0.00(-16.67%)
Nov 06, 2019 0.0068 0.0068 0.0057 0.0060 1,618,281 -0.00(-13.04%)
Nov 05, 2019 0.0060 0.0070 0.0056 0.0069 1,061,254 +0.00(+15.00%)
Nov 04, 2019 0.0072 0.0072 0.0056 0.0060 901,800 -0.00(-15.49%)
Nov 01, 2019 0.0070 0.0071 0.0059 0.0071 889,500 -0.00(-4.05%)
Oct 31, 2019 0.0076 0.0080 0.0060 0.0074 792,000 +0.00(+12.12%)
Oct 30, 2019 0.0077 0.0077 0.0065 0.0066 1,065,425 -0.00(-13.16%)
Oct 29, 2019 0.0085 0.0085 0.0074 0.0076 1,918,638 -0.00(-10.59%)
Oct 28, 2019 0.0091 0.0091 0.0084 0.0085 2,470,879 -0.00(-5.56%)
Oct 25, 2019 0.0100 0.0100 0.0075 0.0090 11,312,300 +0.00(+5.88%)
Oct 24, 2019 0.0080 0.0098 0.0070 0.0085 6,369,654 +0.00(+6.25%)
Oct 23, 2019 0.0095 0.0100 0.0075 0.0080 2,367,300 -0.00(-15.79%)
Oct 22, 2019 0.0100 0.0101 0.0095 0.0095 1,020,644 -0.00(-5.00%)
Oct 21, 2019 0.0103 0.0105 0.0100 0.0100 350,500 -0.00(-4.76%)
Oct 18, 2019 0.0105 0.0110 0.0100 0.0105 3,048,400 +0.00(+5.00%)
Oct 17, 2019 0.0140 0.0140 0.0098 0.0100 4,171,526 -0.00(-7.41%)
Oct 16, 2019 0.0124 0.0140 0.0096 0.0108 3,131,991 -0.00(-7.69%)
Oct 15, 2019 0.0101 0.0119 0.0085 0.0117 2,308,142 +0.00(+17.00%)
Oct 14, 2019 0.0102 0.0180 0.0100 0.0100 3,092,827 -0.00(-15.97%)
Oct 11, 2019 0.0200 0.0200 0.0102 0.0119 4,676,600 -0.00(-0.83%)
Oct 10, 2019 0.0115 0.0136 0.0105 0.0120 5,258,608 +0.00(+9.09%)
Oct 09, 2019 0.0123 0.0135 0.0110 0.0110 3,459,510 -0.00(-12.70%)
Oct 08, 2019 0.0113 0.0147 0.0113 0.0126 853,535 +0.00(+4.13%)
Oct 07, 2019 0.0113 0.0149 0.0113 0.0121 1,609,722 -0.00(-4.72%)
Oct 04, 2019 0.0128 0.0142 0.0115 0.0127 3,005,900 -0.00(-9.29%)
Oct 03, 2019 0.0181 0.0181 0.0125 0.0140 6,968,044 -0.00(-25.13%)
Oct 02, 2019 0.0230 0.0265 0.0160 0.0187 10,867,423 -0.01(-28.08%)
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.