OTC Markets OTCPK - Delayed Quote USD

One World Universe Inc. (OWUV)

Compare
0.0080 +0.0006 (+7.43%)
At close: November 15 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.0066 0.0086 0.0066 0.0080 0.0080 198,618
Nov 14, 2024 0.0066 0.0074 0.0066 0.0070 0.0070 598,716
Nov 13, 2024 0.0067 0.0067 0.0066 0.0066 0.0066 221,763
Nov 12, 2024 0.0078 0.0078 0.0067 0.0078 0.0078 12,500
Nov 11, 2024 0.0066 0.0078 0.0066 0.0066 0.0066 34,390
Nov 8, 2024 0.0072 0.0072 0.0066 0.0066 0.0066 39,997
Nov 7, 2024 0.0066 0.0072 0.0066 0.0066 0.0066 9,512
Nov 6, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 5,507
Nov 5, 2024 0.0066 0.0070 0.0066 0.0066 0.0066 140,030
Nov 4, 2024 0.0072 0.0072 0.0070 0.0070 0.0070 24,000
Nov 1, 2024 0.0066 0.0074 0.0066 0.0074 0.0074 120,500
Oct 31, 2024 0.0071 0.0077 0.0071 0.0076 0.0076 104,112
Oct 30, 2024 0.0078 0.0078 0.0071 0.0071 0.0071 212,804
Oct 29, 2024 0.0071 0.0088 0.0071 0.0081 0.0081 692,548
Oct 28, 2024 0.0072 0.0095 0.0072 0.0080 0.0080 83,146
Oct 25, 2024 0.0072 0.0077 0.0072 0.0077 0.0077 36,728
Oct 24, 2024 0.0080 0.0085 0.0077 0.0077 0.0077 479,346
Oct 23, 2024 0.0055 0.0084 0.0055 0.0084 0.0084 177,768
Oct 22, 2024 0.0075 0.0075 0.0060 0.0060 0.0060 56,000
Oct 21, 2024 0.0062 0.0075 0.0058 0.0075 0.0075 60,500
Oct 18, 2024 0.0082 0.0082 0.0058 0.0080 0.0080 104,250
Oct 17, 2024 0.0060 0.0080 0.0059 0.0080 0.0080 185,123
Oct 16, 2024 0.0070 0.0078 0.0057 0.0057 0.0057 11,513
Oct 15, 2024 0.0071 0.0071 0.0055 0.0064 0.0064 313,107
Oct 14, 2024 0.0062 0.0062 0.0061 0.0062 0.0062 435,010
Oct 11, 2024 0.0072 0.0084 0.0069 0.0076 0.0076 136,845
Oct 10, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 2,600
Oct 9, 2024 0.0064 0.0074 0.0061 0.0061 0.0061 80,450
Oct 8, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 60,000
Oct 7, 2024 0.0064 0.0071 0.0064 0.0065 0.0065 4,950
Oct 4, 2024 0.0061 0.0084 0.0061 0.0063 0.0063 76,320
Oct 3, 2024 0.0061 0.0066 0.0061 0.0066 0.0066 21,500
Oct 2, 2024 0.0061 0.0061 0.0060 0.0060 0.0060 23,740
Oct 1, 2024 0.0070 0.0070 0.0060 0.0061 0.0061 14,600
Sep 30, 2024 0.0060 0.0076 0.0060 0.0076 0.0076 19,300
Sep 27, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 9,467
Sep 26, 2024 0.0060 0.0069 0.0060 0.0060 0.0060 7,200
Sep 25, 2024 0.0070 0.0086 0.0060 0.0060 0.0060 150,859
Sep 24, 2024 0.0066 0.0066 0.0054 0.0054 0.0054 27,500
Sep 23, 2024 0.0076 0.0084 0.0070 0.0070 0.0070 24,500
Sep 20, 2024 0.0065 0.0065 0.0056 0.0056 0.0056 3,000
Sep 19, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 2,000
Sep 18, 2024 0.0055 0.0067 0.0055 0.0067 0.0067 56,456
Sep 17, 2024 0.0074 0.0074 0.0060 0.0060 0.0060 71,112
Sep 16, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 3,000
Sep 13, 2024 0.0080 0.0089 0.0080 0.0088 0.0088 136,775
Sep 12, 2024 0.0070 0.0077 0.0070 0.0073 0.0073 1,925
Sep 11, 2024 0.0065 0.0083 0.0065 0.0083 0.0083 135,813
Sep 10, 2024 0.0069 0.0069 0.0060 0.0068 0.0068 2,650
Sep 9, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 100
Sep 6, 2024 0.0060 0.0069 0.0060 0.0069 0.0069 6,850
Sep 5, 2024 0.0069 0.0072 0.0065 0.0069 0.0069 478,975
Sep 4, 2024 0.0065 0.0066 0.0060 0.0060 0.0060 29,400
Sep 3, 2024 0.0068 0.0069 0.0068 0.0069 0.0069 31,000
Aug 30, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 29, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 2,000
Aug 28, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 180
Aug 27, 2024 0.0055 0.0061 0.0055 0.0061 0.0061 7,860
Aug 26, 2024 0.0069 0.0069 0.0060 0.0060 0.0060 65,000
Aug 23, 2024 0.0060 0.0068 0.0060 0.0065 0.0065 78,300
Aug 22, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 21, 2024 0.0052 0.0057 0.0052 0.0055 0.0055 15,300
Aug 20, 2024 0.0052 0.0068 0.0052 0.0060 0.0060 20,000
Aug 19, 2024 0.0052 0.0060 0.0052 0.0060 0.0060 41,525
Aug 16, 2024 0.0060 0.0060 0.0052 0.0052 0.0052 156,317
Aug 15, 2024 0.0062 0.0062 0.0052 0.0052 0.0052 51,000
Aug 14, 2024 0.0063 0.0063 0.0060 0.0063 0.0063 16,300
Aug 13, 2024 0.0060 0.0064 0.0060 0.0064 0.0064 30,000
Aug 12, 2024 0.0063 0.0069 0.0063 0.0069 0.0069 63,237
Aug 9, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Aug 8, 2024 0.0056 0.0056 0.0051 0.0051 0.0051 3,001
Aug 7, 2024 0.0050 0.0067 0.0050 0.0056 0.0056 46,489
Aug 6, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Aug 5, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Aug 2, 2024 0.0056 0.0069 0.0052 0.0069 0.0069 193,200
Aug 1, 2024 0.0056 0.0063 0.0056 0.0056 0.0056 25,660
Jul 31, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jul 30, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 3,803
Jul 29, 2024 0.0062 0.0073 0.0052 0.0052 0.0052 861,343
Jul 26, 2024 0.0068 0.0069 0.0062 0.0062 0.0062 73,244
Jul 25, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Jul 24, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Jul 23, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Jul 22, 2024 0.0076 0.0077 0.0064 0.0064 0.0064 48,879
Jul 19, 2024 0.0064 0.0072 0.0064 0.0071 0.0071 6,647
Jul 18, 2024 0.0072 0.0072 0.0066 0.0067 0.0067 189,290
Jul 17, 2024 0.0068 0.0068 0.0063 0.0064 0.0064 348,872
Jul 16, 2024 0.0068 0.0078 0.0068 0.0071 0.0071 718,622
Jul 15, 2024 0.0078 0.0078 0.0065 0.0065 0.0065 86,598
Jul 12, 2024 0.0089 0.0089 0.0070 0.0078 0.0078 34,480
Jul 11, 2024 0.0079 0.0082 0.0075 0.0075 0.0075 109,998
Jul 10, 2024 0.0070 0.0085 0.0064 0.0070 0.0070 371,434
Jul 9, 2024 0.0064 0.0082 0.0064 0.0082 0.0082 489,300
Jul 8, 2024 0.0063 0.0068 0.0063 0.0063 0.0063 182,440
Jul 5, 2024 0.0068 0.0068 0.0063 0.0063 0.0063 72,650
Jul 3, 2024 0.0068 0.0068 0.0067 0.0067 0.0067 13,549
Jul 2, 2024 0.0070 0.0070 0.0067 0.0068 0.0068 45,145
Jul 1, 2024 0.0066 0.0068 0.0066 0.0068 0.0068 7,824
Jun 28, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 13,377
Jun 27, 2024 0.0065 0.0066 0.0065 0.0066 0.0066 5,060
Jun 26, 2024 0.0065 0.0066 0.0065 0.0066 0.0066 18,645
Jun 25, 2024 0.0065 0.0066 0.0065 0.0066 0.0066 19,770
Jun 24, 2024 0.0066 0.0072 0.0066 0.0066 0.0066 228,235
Jun 21, 2024 0.0068 0.0068 0.0066 0.0066 0.0066 42,300
Jun 20, 2024 0.0070 0.0072 0.0070 0.0072 0.0072 11,400
Jun 18, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 1,090
Jun 17, 2024 0.0063 0.0075 0.0063 0.0066 0.0066 373,899
Jun 14, 2024 0.0063 0.0075 0.0063 0.0063 0.0063 10,400
Jun 13, 2024 0.0063 0.0073 0.0062 0.0073 0.0073 21,640
Jun 12, 2024 0.0063 0.0075 0.0063 0.0075 0.0075 5,100
Jun 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 500
Jun 10, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 25,500
Jun 7, 2024 0.0073 0.0075 0.0073 0.0075 0.0075 10,470
Jun 6, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 5,000
Jun 5, 2024 0.0070 0.0070 0.0063 0.0069 0.0069 20,996
Jun 4, 2024 0.0063 0.0065 0.0063 0.0065 0.0065 4,000
Jun 3, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 2,400
May 31, 2024 0.0061 0.0074 0.0061 0.0070 0.0070 10,890
May 30, 2024 0.0062 0.0085 0.0060 0.0080 0.0080 224,199
May 29, 2024 0.0071 0.0079 0.0063 0.0063 0.0063 6,200
May 28, 2024 0.0066 0.0070 0.0062 0.0062 0.0062 443,700
May 24, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
May 23, 2024 0.0068 0.0068 0.0067 0.0067 0.0067 30,000
May 22, 2024 0.0069 0.0070 0.0067 0.0070 0.0070 286,723
May 21, 2024 0.0084 0.0084 0.0067 0.0070 0.0070 747,300
May 20, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
May 17, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
May 16, 2024 0.0070 0.0076 0.0070 0.0076 0.0076 2,437
May 15, 2024 0.0070 0.0070 0.0067 0.0070 0.0070 521,100
May 14, 2024 0.0067 0.0069 0.0067 0.0069 0.0069 18,496
May 13, 2024 0.0067 0.0069 0.0067 0.0069 0.0069 2,350
May 10, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
May 9, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 327
May 8, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
May 7, 2024 0.0070 0.0080 0.0067 0.0067 0.0067 868,186
May 6, 2024 0.0071 0.0075 0.0071 0.0071 0.0071 12,820
May 3, 2024 0.0074 0.0080 0.0073 0.0080 0.0080 103,599
May 2, 2024 0.0073 0.0074 0.0071 0.0073 0.0073 29,900
May 1, 2024 0.0080 0.0080 0.0073 0.0073 0.0073 18,065
Apr 30, 2024 0.0073 0.0073 0.0073 0.0073 0.0073 10,000
Apr 29, 2024 0.0073 0.0073 0.0073 0.0073 0.0073 1,002
Apr 26, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Apr 25, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Apr 24, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Apr 23, 2024 0.0079 0.0089 0.0073 0.0089 0.0089 17,500
Apr 22, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 145,359
Apr 19, 2024 0.0072 0.0082 0.0071 0.0080 0.0080 69,950
Apr 18, 2024 0.0067 0.0076 0.0067 0.0076 0.0076 37,700
Apr 17, 2024 0.0082 0.0082 0.0070 0.0070 0.0070 4,500
Apr 16, 2024 0.0070 0.0086 0.0063 0.0082 0.0082 269,986
Apr 15, 2024 0.0078 0.0078 0.0060 0.0060 0.0060 107,643
Apr 12, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Apr 11, 2024 0.0092 0.0092 0.0078 0.0078 0.0078 5,300
Apr 10, 2024 0.0087 0.0087 0.0078 0.0078 0.0078 203,275
Apr 9, 2024 0.0100 0.0100 0.0083 0.0084 0.0084 35,988
Apr 8, 2024 0.0090 0.0107 0.0090 0.0107 0.0107 1,903
Apr 5, 2024 0.0087 0.0103 0.0085 0.0101 0.0101 528,158
Apr 4, 2024 0.0089 0.0114 0.0082 0.0110 0.0110 315,946
Apr 3, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 175
Apr 2, 2024 0.0077 0.0098 0.0077 0.0088 0.0088 37,800
Apr 1, 2024 0.0081 0.0094 0.0073 0.0094 0.0094 1,003,654
Mar 28, 2024 0.0067 0.0087 0.0067 0.0086 0.0086 59,200
Mar 27, 2024 0.0067 0.0086 0.0067 0.0086 0.0086 55,081
Mar 26, 2024 0.0066 0.0090 0.0062 0.0090 0.0090 40,845
Mar 25, 2024 0.0094 0.0094 0.0066 0.0081 0.0081 294,374
Mar 22, 2024 0.0073 0.0094 0.0073 0.0094 0.0094 2,000
Mar 21, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 1,670
Mar 20, 2024 0.0086 0.0092 0.0072 0.0085 0.0085 258,227
Mar 19, 2024 0.0092 0.0092 0.0081 0.0081 0.0081 146,420
Mar 18, 2024 0.0093 0.0093 0.0084 0.0092 0.0092 130,825
Mar 15, 2024 0.0088 0.0093 0.0083 0.0093 0.0093 121,878
Mar 14, 2024 0.0068 0.0089 0.0051 0.0051 0.0051 165,458
Mar 13, 2024 0.0081 0.0088 0.0050 0.0075 0.0075 93,627
Mar 12, 2024 0.0088 0.0088 0.0081 0.0088 0.0088 3,572
Mar 11, 2024 0.0082 0.0090 0.0082 0.0090 0.0090 206,215
Mar 8, 2024 0.0082 0.0096 0.0082 0.0082 0.0082 33,040
Mar 7, 2024 0.0086 0.0090 0.0086 0.0090 0.0090 19,675
Mar 6, 2024 0.0082 0.0096 0.0081 0.0088 0.0088 239,791
Mar 5, 2024 0.0086 0.0091 0.0086 0.0086 0.0086 89,107
Mar 4, 2024 0.0088 0.0088 0.0087 0.0088 0.0088 96,318
Mar 1, 2024 0.0101 0.0101 0.0086 0.0086 0.0086 301,114
Feb 29, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 3,000
Feb 28, 2024 0.0093 0.0109 0.0088 0.0103 0.0103 186,628
Feb 27, 2024 0.0094 0.0115 0.0089 0.0090 0.0090 495,226
Feb 26, 2024 0.0094 0.0115 0.0094 0.0100 0.0100 127,700
Feb 23, 2024 0.0094 0.0102 0.0094 0.0102 0.0102 16,881
Feb 22, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 2,000
Feb 21, 2024 0.0094 0.0105 0.0094 0.0094 0.0094 119,829
Feb 20, 2024 0.0097 0.0104 0.0090 0.0090 0.0090 163,502
Feb 16, 2024 0.0110 0.0110 0.0100 0.0104 0.0104 85,535
Feb 15, 2024 0.0089 0.0101 0.0089 0.0101 0.0101 11,700
Feb 14, 2024 0.0089 0.0112 0.0089 0.0094 0.0094 145,920
Feb 13, 2024 0.0108 0.0108 0.0090 0.0090 0.0090 88,166
Feb 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 6,300
Feb 9, 2024 0.0091 0.0110 0.0091 0.0091 0.0091 30,455
Feb 8, 2024 0.0090 0.0098 0.0090 0.0098 0.0098 48,214
Feb 7, 2024 0.0104 0.0106 0.0090 0.0106 0.0106 116,979
Feb 6, 2024 0.0106 0.0106 0.0090 0.0090 0.0090 101,766
Feb 5, 2024 0.0090 0.0135 0.0090 0.0100 0.0100 22,040
Feb 2, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,450
Feb 1, 2024 0.0090 0.0122 0.0090 0.0108 0.0108 52,829
Jan 31, 2024 0.0107 0.0114 0.0100 0.0102 0.0102 4,225
Jan 30, 2024 0.0106 0.0114 0.0106 0.0114 0.0114 2,070
Jan 29, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 1,000
Jan 26, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 125,650
Jan 25, 2024 0.0093 0.0103 0.0093 0.0103 0.0103 263,474
Jan 24, 2024 0.0094 0.0094 0.0087 0.0088 0.0088 71,000
Jan 23, 2024 0.0086 0.0095 0.0086 0.0095 0.0095 14,223
Jan 22, 2024 0.0086 0.0115 0.0086 0.0096 0.0096 340,000
Jan 19, 2024 0.0098 0.0108 0.0093 0.0108 0.0108 234,060
Jan 18, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 1,000
Jan 17, 2024 0.0084 0.0098 0.0084 0.0092 0.0092 22,104
Jan 16, 2024 0.0083 0.0104 0.0083 0.0094 0.0094 46,802
Jan 12, 2024 0.0093 0.0093 0.0083 0.0083 0.0083 10,500
Jan 11, 2024 0.0085 0.0093 0.0083 0.0093 0.0093 71,425
Jan 10, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jan 9, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 500
Jan 8, 2024 0.0093 0.0094 0.0085 0.0094 0.0094 145,889
Jan 5, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jan 4, 2024 0.0099 0.0099 0.0085 0.0085 0.0085 5,000
Jan 3, 2024 0.0082 0.0087 0.0082 0.0083 0.0083 12,683
Jan 2, 2024 0.0092 0.0099 0.0083 0.0083 0.0083 121,135
Dec 29, 2023 0.0082 0.0098 0.0082 0.0082 0.0082 112,200
Dec 28, 2023 0.0083 0.0093 0.0082 0.0091 0.0091 60,771
Dec 27, 2023 0.0083 0.0094 0.0083 0.0086 0.0086 87,800
Dec 26, 2023 0.0091 0.0104 0.0082 0.0096 0.0096 575,923
Dec 22, 2023 0.0091 0.0099 0.0091 0.0091 0.0091 28,500
Dec 21, 2023 0.0105 0.0105 0.0091 0.0091 0.0091 124,609
Dec 20, 2023 0.0110 0.0110 0.0097 0.0097 0.0097 50,600
Dec 19, 2023 0.0100 0.0100 0.0096 0.0096 0.0096 239,760
Dec 18, 2023 0.0113 0.0113 0.0110 0.0110 0.0110 218,974
Dec 15, 2023 0.0096 0.0109 0.0094 0.0106 0.0106 47,447
Dec 14, 2023 0.0099 0.0105 0.0099 0.0100 0.0100 33,967
Dec 13, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
Dec 12, 2023 0.0106 0.0106 0.0097 0.0097 0.0097 25,100
Dec 11, 2023 0.0094 0.0106 0.0094 0.0106 0.0106 17,250
Dec 8, 2023 0.0100 0.0115 0.0100 0.0105 0.0105 110,050
Dec 7, 2023 0.0111 0.0111 0.0107 0.0107 0.0107 18,625
Dec 6, 2023 0.0100 0.0111 0.0091 0.0111 0.0111 126,043
Dec 5, 2023 0.0106 0.0108 0.0106 0.0108 0.0108 17,026
Dec 4, 2023 0.0120 0.0125 0.0099 0.0108 0.0108 189,549
Dec 1, 2023 0.0115 0.0118 0.0113 0.0117 0.0117 127,530
Nov 30, 2023 0.0118 0.0118 0.0118 0.0118 0.0118 10,000
Nov 29, 2023 0.0100 0.0118 0.0100 0.0118 0.0118 368,290
Nov 28, 2023 0.0123 0.0130 0.0080 0.0108 0.0108 1,019,350
Nov 27, 2023 0.0134 0.0134 0.0126 0.0126 0.0126 2,500
Nov 24, 2023 0.0117 0.0134 0.0117 0.0127 0.0127 9,968
Nov 22, 2023 0.0117 0.0117 0.0117 0.0117 0.0117 3,922
Nov 21, 2023 0.0117 0.0126 0.0117 0.0124 0.0124 9,082
Nov 20, 2023 0.0115 0.0136 0.0115 0.0136 0.0136 196,810
Nov 17, 2023 0.0120 0.0135 0.0115 0.0122 0.0122 253,459
Nov 16, 2023 0.0109 0.0136 0.0109 0.0136 0.0136 600