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 (%)
Oct 31, 2022 0.0067 0.0070 0.0064 0.0068 6,187,155 +0.00(+3.03%)
Oct 28, 2022 0.0066 0.0069 0.0062 0.0066 9,410,414 +0.00(+0.00%)
Oct 27, 2022 0.0074 0.0074 0.0064 0.0066 19,936,120 -0.00(-1.49%)
Oct 26, 2022 0.0070 0.0072 0.0066 0.0067 10,428,631 -0.00(-6.94%)
Oct 25, 2022 0.0068 0.0072 0.0067 0.0072 12,243,581 +0.00(+1.41%)
Oct 24, 2022 0.0072 0.0072 0.0066 0.0071 9,100,670 -0.00(-1.39%)
Oct 21, 2022 0.0074 0.0075 0.0070 0.0072 7,255,802 -0.00(-4.00%)
Oct 20, 2022 0.0079 0.0082 0.0072 0.0075 14,374,608 -0.00(-7.41%)
Oct 19, 2022 0.0075 0.0083 0.0072 0.0081 9,107,523 +0.00(+8.00%)
Oct 18, 2022 0.0071 0.0077 0.0070 0.0075 4,001,358 +0.00(+5.63%)
Oct 17, 2022 0.0073 0.0078 0.0065 0.0071 10,682,934 +0.00(+1.43%)
Oct 14, 2022 0.0073 0.0077 0.0069 0.0070 6,090,268 -0.00(-5.41%)
Oct 13, 2022 0.0071 0.0077 0.0070 0.0074 7,829,854 +0.00(+1.37%)
Oct 12, 2022 0.0069 0.0076 0.0069 0.0073 6,063,822 +0.00(+2.82%)
Oct 11, 2022 0.0074 0.0075 0.0065 0.0071 24,705,760 -0.00(-8.97%)
Oct 10, 2022 0.0087 0.0091 0.0073 0.0078 12,710,716 -0.00(-9.30%)
Oct 07, 2022 0.0098 0.0098 0.0085 0.0086 13,549,860 -0.00(-8.51%)
Oct 06, 2022 0.0099 0.0100 0.0092 0.0094 6,712,479 -0.00(-4.08%)
Oct 05, 2022 0.0100 0.0103 0.0096 0.0098 2,317,868 -0.00(-2.97%)
Oct 04, 2022 0.0098 0.0103 0.0090 0.0101 4,617,472 +0.00(+3.06%)
Oct 03, 2022 0.0100 0.0100 0.0096 0.0098 6,512,334 +0.00(+0.00%)
Sep 30, 2022 0.0098 0.0100 0.0096 0.0098 4,062,442 +0.00(+2.08%)
Sep 29, 2022 0.0098 0.0099 0.0095 0.0096 5,243,440 -0.00(-1.03%)
Sep 28, 2022 0.0091 0.0100 0.0091 0.0097 4,871,442 -0.00(-1.02%)
Sep 27, 2022 0.0100 0.0100 0.0095 0.0098 8,986,514 -0.00(-2.00%)
Sep 26, 2022 0.0101 0.0103 0.0095 0.0100 10,974,713 -0.00(-2.91%)
Sep 23, 2022 0.0102 0.0105 0.0100 0.0103 6,299,989 +0.00(+1.98%)
Sep 22, 2022 0.0109 0.0116 0.0100 0.0101 11,597,811 -0.00(-7.34%)
Sep 21, 2022 0.0108 0.0112 0.0106 0.0109 5,816,052 -0.00(-0.91%)
Sep 20, 2022 0.0106 0.0113 0.0101 0.0110 5,196,353 +0.00(+0.92%)
Sep 19, 2022 0.0110 0.0115 0.0101 0.0109 5,691,315 -0.00(-4.39%)
Sep 16, 2022 0.0113 0.0115 0.0111 0.0114 2,411,802 +0.00(+0.88%)
Sep 15, 2022 0.0105 0.0116 0.0105 0.0113 8,054,597 +0.00(+3.67%)
Sep 14, 2022 0.0110 0.0111 0.0106 0.0109 5,619,626 -0.00(-1.80%)
Sep 13, 2022 0.0106 0.0118 0.0104 0.0111 4,523,030 +0.00(+1.83%)
Sep 12, 2022 0.0105 0.0115 0.0104 0.0109 10,869,208 +0.00(+0.00%)
Sep 09, 2022 0.0112 0.0112 0.0107 0.0109 8,971,139 -0.00(-0.91%)
Sep 08, 2022 0.0109 0.0115 0.0109 0.0110 5,344,022 +0.00(+0.00%)
Sep 07, 2022 0.0120 0.0120 0.0109 0.0110 9,940,028 -0.00(-8.33%)
Sep 06, 2022 0.0115 0.0123 0.0105 0.0120 11,050,116 +0.00(+4.35%)
Sep 02, 2022 0.0118 0.0118 0.0109 0.0115 6,126,869 +0.00(+4.55%)
Sep 01, 2022 0.0114 0.0115 0.0109 0.0110 8,340,334 -0.00(-1.79%)
Aug 31, 2022 0.0109 0.0118 0.0108 0.0112 3,834,905 +0.00(+1.82%)
Aug 30, 2022 0.0113 0.0115 0.0104 0.0110 17,563,834 -0.00(-2.65%)
Aug 29, 2022 0.0122 0.0123 0.0111 0.0113 10,753,776 -0.00(-7.38%)
Aug 26, 2022 0.0114 0.0130 0.0111 0.0122 7,206,670 +0.00(+5.17%)
Aug 25, 2022 0.0112 0.0119 0.0100 0.0116 17,513,102 +0.00(+2.65%)
Aug 24, 2022 0.0116 0.0117 0.0111 0.0113 14,423,827 -0.00(-2.59%)
Aug 23, 2022 0.0123 0.0123 0.0100 0.0116 16,553,180 -0.00(-5.69%)
Aug 22, 2022 0.0128 0.0130 0.0121 0.0123 13,298,875 -0.00(-4.65%)
Aug 19, 2022 0.0128 0.0130 0.0125 0.0129 5,932,918 -0.00(-0.77%)
Aug 18, 2022 0.0125 0.0145 0.0123 0.0130 7,239,323 -0.00(-0.76%)
Aug 17, 2022 0.0134 0.0140 0.0125 0.0131 21,651,660 -0.00(-9.66%)
Aug 16, 2022 0.0153 0.0153 0.0136 0.0145 15,462,437 -0.00(-5.23%)
Aug 15, 2022 0.0151 0.0160 0.0146 0.0153 9,571,737 +0.00(+3.38%)
Aug 12, 2022 0.0150 0.0150 0.0145 0.0148 4,651,269 -0.00(-0.67%)
Aug 11, 2022 0.0157 0.0157 0.0146 0.0149 9,086,088 -0.00(-6.29%)
Aug 10, 2022 0.0161 0.0163 0.0150 0.0159 8,186,720 +0.00(+1.92%)
Aug 09, 2022 0.0163 0.0175 0.0154 0.0156 18,207,420 -0.00(-4.29%)
Aug 08, 2022 0.0148 0.0176 0.0144 0.0163 32,314,884 +0.00(+12.41%)
Aug 05, 2022 0.0142 0.0160 0.0138 0.0145 6,913,868 +0.00(+2.11%)
Aug 04, 2022 0.0138 0.0155 0.0134 0.0142 12,072,399 +0.00(+2.16%)
Aug 03, 2022 0.0198 0.0198 0.0135 0.0139 13,077,294 -0.00(-2.80%)
Aug 02, 2022 0.0130 0.0145 0.0126 0.0143 19,169,584 +0.00(+12.60%)
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.