Stock Quote

Ozop Energy Solutions Inc (OP: OZSC )

0.0272 USD -0.0016 (-5.56%)
Streaming Delayed Price Updated: 2:33 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 0.0299 0.0310 0.0270 0.0288 15,406,569 +0.00(+2.49%)
Jan 25, 2022 0.0288 0.0298 0.0260 0.0281 10,047,655 -0.00(-4.10%)
Jan 24, 2022 0.0298 0.0299 0.0212 0.0293 59,807,144 -0.00(-3.62%)
Jan 21, 2022 0.0317 0.0327 0.0298 0.0304 21,092,380 -0.00(-4.70%)
Jan 20, 2022 0.0310 0.0336 0.0290 0.0319 20,401,716 +0.00(+3.91%)
Jan 19, 2022 0.0313 0.0330 0.0302 0.0307 13,302,752 -0.00(-2.85%)
Jan 18, 2022 0.0330 0.0335 0.0311 0.0316 13,585,202 -0.00(-4.82%)
Jan 14, 2022 0.0332 0 -0.00(-0.60%)
Jan 13, 2022 0.0338 0.0340 0.0328 0.0334 9,990,127 -0.00(-0.60%)
Jan 12, 2022 0.0325 0.0347 0.0325 0.0336 8,683,544 +0.00(+1.82%)
Jan 11, 2022 0.0330 0.0344 0.0320 0.0330 11,576,928 -0.00(-2.37%)
Jan 10, 2022 0.0335 0.0343 0.0315 0.0338 12,789,010 -0.00(-0.59%)
Jan 07, 2022 0.0340 0.0359 0.0323 0.0340 13,298,610 +0.00(+0.00%)
Jan 06, 2022 0.0390 0.0394 0.0326 0.0340 20,004,010 -0.00(-6.85%)
Jan 05, 2022 0.0388 0.0431 0.0334 0.0365 46,929,013 -0.00(-6.17%)
Jan 04, 2022 0.0332 0.0389 0.0328 0.0389 34,595,130 +0.01(+18.96%)
Jan 03, 2022 0.0327 0.0340 0.0294 0.0327 18,834,788 +0.00(+4.47%)
Dec 31, 2021 0.0336 0.0336 0.0303 0.0313 41,187,639 -0.00(-6.57%)
Dec 30, 2021 0.0300 0.0354 0.0300 0.0335 31,464,094 +0.00(+11.67%)
Dec 29, 2021 0.0315 0.0325 0.0300 0.0300 34,844,697 -0.00(-6.25%)
Dec 28, 2021 0.0336 0.0340 0.0301 0.0320 42,505,933 -0.00(-5.60%)
Dec 27, 2021 0.0351 0.0353 0.0338 0.0339 28,634,105 -0.00(-3.97%)
Dec 23, 2021 0.0353 0.0358 0.0349 0.0353 16,974,825 +0.00(+0.00%)
Dec 22, 2021 0.0359 0.0359 0.0350 0.0353 17,039,594 -0.00(-1.40%)
Dec 21, 2021 0.0364 0.0365 0.0350 0.0358 16,629,854 -0.00(-0.28%)
Dec 20, 2021 0.0376 0.0379 0.0351 0.0359 19,125,533 -0.00(-4.27%)
Dec 17, 2021 0.0387 0.0389 0.0367 0.0375 19,793,991 -0.00(-2.60%)
Dec 16, 2021 0.0385 0.0392 0.0381 0.0385 12,389,046 +0.00(+0.26%)
Dec 15, 2021 0.0391 0.0393 0.0381 0.0384 15,940,530 -0.00(-2.04%)
Dec 14, 2021 0.0400 0.0419 0.0382 0.0392 23,522,622 +0.00(+0.26%)
Dec 13, 2021 0.0398 0.0400 0.0381 0.0391 17,954,407 -0.00(-2.25%)
Dec 10, 2021 0.0398 0.0410 0.0390 0.0400 13,028,978 +0.00(+0.50%)
Dec 09, 2021 0.0410 0.0437 0.0395 0.0398 13,020,021 -0.00(-1.97%)
Dec 08, 2021 0.0395 0.0420 0.0388 0.0406 18,436,149 +0.00(+2.01%)
Dec 07, 2021 0.0395 0.0410 0.0393 0.0398 16,969,095 -0.00(-0.50%)
Dec 06, 2021 0.0447 0.0447 0.0381 0.0400 47,531,840 -0.00(-4.99%)
Dec 03, 2021 0.0421 0.0437 0.0400 0.0421 21,683,716 -0.00(-0.71%)
Dec 02, 2021 0.0401 0.0442 0.0401 0.0424 22,039,954 -0.00(-0.93%)
Dec 01, 2021 0.0490 0.0490 0.0410 0.0428 30,427,091 -0.00(-8.74%)
Nov 30, 2021 0.0495 0.0504 0.0451 0.0469 19,849,420 -0.00(-6.20%)
Nov 29, 2021 0.0585 0.0590 0.0480 0.0500 38,119,200 -0.00(-2.72%)
Nov 26, 2021 0.0529 0.0547 0.0492 0.0514 34,933,287 +0.00(+4.68%)
Nov 24, 2021 0.0490 0.0510 0.0468 0.0491 22,891,690 +0.00(+4.69%)
Nov 23, 2021 0.0485 0.0539 0.0460 0.0469 27,554,594 -0.00(-6.01%)
Nov 22, 2021 0.0547 0.0547 0.0482 0.0499 34,918,341 -0.00(-6.90%)
Nov 19, 2021 0.0550 0.0564 0.0491 0.0536 45,968,106 +0.00(+0.37%)
Nov 18, 2021 0.0700 0.0718 0.0501 0.0534 77,762,863 -0.01(-19.70%)
Nov 17, 2021 0.0600 0.0755 0.0597 0.0665 87,145,237 +0.01(+11.39%)
Nov 16, 2021 0.0782 0.0880 0.0580 0.0597 240,967,375 -0.02(-23.46%)
Nov 15, 2021 0.0557 0.0780 0.0531 0.0780 175,946,600 +0.02(+46.62%)
Nov 12, 2021 0.0523 0.0570 0.0505 0.0532 65,489,382 +0.00(+6.40%)
Nov 11, 2021 0.0430 0.0520 0.0430 0.0500 71,694,422 +0.01(+14.16%)
Nov 10, 2021 0.0388 0.0445 0.0438 48,407,716 +0.00(+11.73%)
Nov 09, 2021 0.0410 0.0410 0.0385 0.0392 12,035,219 -0.00(-0.76%)
Nov 08, 2021 0.0388 0.0410 0.0372 0.0395 32,077,516 +0.00(+7.63%)
Nov 05, 2021 0.0373 0.0382 0.0360 0.0367 11,280,921 -0.00(-1.61%)
Nov 04, 2021 0.0321 0.0390 0.0321 0.0373 17,584,926 -0.00(-2.10%)
Nov 03, 2021 0.0342 0.0389 0.0342 0.0381 28,054,044 +0.00(+9.17%)
Nov 02, 2021 0.0383 0.0396 0.0339 0.0349 58,845,737 -0.00(-8.88%)
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.