ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.04
0.60%
US Tech 100
17,446.35
2.17%
S&P 500
5,127.79
1.26%
US Dollar vs CAD
1.36715
0.03%
Bitcoin
62,956.95
6.49%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. One World Ventures Inc (PK) (OWVI)

  7. One World Ventures Inc (PK) (OWVI) Historical

OWVI One World Ventures Inc (PK)

0.02
0.00 (0.00%)
May 03 2024 - Closed
Delayed by 15 minutes

OWVI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 02 2024 0.02 -0.0016 -7.41% 0.02 0.02 0.02 9,378
May 01 2024 0.0216 0.00 0.00% 0.0216 0.0216 0.0216 0
Apr 30 2024 0.0216 -0.0041 -15.95% 0.0216 0.0216 0.0216 25,328
Apr 29 2024 0.0257 0.00 0.00% 0.0257 0.0257 0.0257 0
Apr 26 2024 0.0257 0.00 0.00% 0.0257 0.0257 0.0257 0
Apr 25 2024 0.0257 0.0067 35.26% 0.0257 0.0257 0.0257 7,370
Apr 24 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
Apr 23 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
Apr 22 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
Apr 19 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
Apr 18 2024 0.019 0.00 0.00% 0.019 0.019 0.019 138
Apr 17 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
Apr 16 2024 0.019 -0.014 -42.42% 0.019 0.019 0.019 977
Apr 15 2024 0.033 0.00 0.00% 0.019 0.033 0.019 831
Apr 12 2024 0.033 0.014 73.68% 0.033 0.033 0.033 621
Apr 11 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
Apr 10 2024 0.019 -0.0125 -39.68% 0.019 0.019 0.019 200
Apr 09 2024 0.0315 0.00 0.00% 0.0315 0.0315 0.0315 0
Apr 08 2024 0.0315 0.00 0.00% 0.0315 0.0315 0.0315 0
Apr 05 2024 0.0315 0.00 0.00% 0.0315 0.0315 0.0315 0
Apr 04 2024 0.0315 0.0017 5.70% 0.0203 0.044 0.019 543
Apr 03 2024 0.0298 0.00 0.00% 0.0298 0.0298 0.0298 0
Apr 02 2024 0.0298 -0.0042 -12.35% 0.0216 0.0298 0.0216 1,832
Apr 01 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0
Mar 28 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0
Mar 27 2024 0.034 0.0032 10.39% 0.0308 0.034 0.021 3,461
Mar 26 2024 0.0308 0.0092 42.59% 0.019 0.0308 0.019 635
Mar 25 2024 0.0216 0.0026 13.68% 0.0308 0.0308 0.0216 2,200
Mar 22 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
Mar 21 2024 0.019 -0.01 -34.48% 0.019 0.019 0.019 2,300
Mar 20 2024 0.029 0.00685 30.93% 0.022 0.029 0.022 21,001
Mar 19 2024 0.02215 -0.00265 -10.69% 0.022 0.0222 0.022 5,190
Mar 18 2024 0.0248 -0.0006 -2.36% 0.0388 0.0388 0.022 95,547
Mar 15 2024 0.0254 0.00 0.00% 0.0254 0.0254 0.0254 0
Mar 14 2024 0.0254 0.00 0.00% 0.0254 0.0254 0.0254 0
Mar 13 2024 0.0254 0.0014 5.83% 0.0304 0.0304 0.0254 7,734
Mar 12 2024 0.024 -0.001 -4.00% 0.024 0.024 0.024 18,100
Mar 11 2024 0.025 -0.00535 -17.63% 0.024 0.0416 0.024 75,858
Mar 08 2024 0.03035 0.00 0.00% 0.03035 0.03035 0.03035 0
Mar 07 2024 0.03035 0.00225 8.01% 0.04148 0.04148 0.03035 2,572
Mar 06 2024 0.0281 0.0018 6.84% 0.0281 0.0281 0.0281 1,172
Mar 05 2024 0.0263 -0.0187 -41.56% 0.055 0.055 0.0263 2,500
Mar 04 2024 0.045 0.0102 29.31% 0.016 0.045 0.016 1,450
Mar 01 2024 0.0348 -0.0091 -20.73% 0.0278 0.049 0.02 39,166
Feb 29 2024 0.0439 -0.0061 -12.20% 0.02895 0.0439 0.02895 1,527
Feb 28 2024 0.05 0.007 16.28% 0.025 0.05 0.025 8,578
Feb 27 2024 0.043 -0.00116 -2.63% 0.043 0.043 0.043 1,000
Feb 26 2024 0.04416 0.00 0.00% 0.04416 0.04416 0.04416 0
Feb 23 2024 0.04416 0.00 0.00% 0.04416 0.04416 0.04416 0
Feb 22 2024 0.04416 0.00216 5.14% 0.0251 0.04416 0.0251 10,200
Feb 21 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0
Feb 20 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0
Feb 16 2024 0.042 0.00 0.00% 0.042 0.042 0.0251 2,818
Feb 15 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0
Feb 14 2024 0.042 -0.017 -28.81% 0.023 0.042 0.023 12,164
Feb 13 2024 0.059 0.00 0.00% 0.059 0.059 0.059 0
Feb 12 2024 0.059 0.00 0.00% 0.059 0.059 0.059 0
Feb 09 2024 0.059 0.00 0.00% 0.059 0.059 0.059 0
Feb 08 2024 0.059 -0.012 -16.90% 0.059 0.059 0.059 1,741
Feb 07 2024 0.071 0.003 4.41% 0.071 0.071 0.071 525
Feb 06 2024 0.068 0.00 0.00% 0.068 0.068 0.068 0
Feb 05 2024 0.068 0.00 0.00% 0.068 0.068 0.068 0

Your Recent History

USOTC
OWVI
One World Ventures (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved