Ocean Thermal Energy Corporation (PK) Historical Data - CPWR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Ocean Thermal Energy Corporation (PK) (CPWR)
Ocean Thermal Energy Corporation (PK) (CPWR) Historical

Ocean Thermal Energy Corporation (PK) (CPWR)

0.03

0.01

(50.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	20	0.025	0.033	0.0063	67911	0.02234804	CS
4	0	0	0.03	0.033	0.0063	137970	0.02792237	CS
12	0.02	200	0.01	0.0444	0.0063	155620	0.0214024	CS
26	0.022	275	0.008	0.0444	0.0004	130395	0.01814741	CS
52	0.0226	305.405405405	0.0074	0.0444	0.0002	122275	0.01501555	CS
156	-0.0016	-5.06329113924	0.0316	0.0444	0.0002	278213	0.01728043	CS
260	-0.0199	-39.879759519	0.0499	0.13	0.0002	211498	0.0217585	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.03	0.01	50.00	0.03	0.03	0.03	25000
1714080300	0.02	0	0.00	0.03	0.03	0.02	22225
1713994020	0.02	-0.013	-39.39	0.033	0.033	0.01	233000
1713907740	0.033	0	0.00	0.0214999	0.033	0.0214999	1208
1713821340	0.033	0.013	65.00	0.0063	0.033	0.0063	60122
1713561900	0.02	-0.0025	-11.11	0.025	0.025	0.02	23000
1713475500	0.0225	-0.0025	-10.00	0.025	0.033	0.02	191929
1713389100	0.025	0	0.00	0.025	0.025	0.025	20000
1713302940	0.025	-0.006	-19.35	0.031	0.033	0.02	161124
1713216000	0.031	-0.001	-3.13	0.032	0.032	0.031	3801
1712957160	0.032	0.001	3.23	0.03	0.032	0.03	25000
1712870760	0.031	-0.002	-6.06	0.03	0.031	0.028	183700
1712784000	0.033	0.008	32.00	0.025	0.033	0.025	133883
1712698140	0.025	-0.008	-24.24	0.033	0.033	0.025	163488
1712611200	0.033	0.012	57.14	0.02	0.033	0.02	129812
1712352000	0.021	-0.009	-30.00	0.021	0.029	0.021	47500
1712265900	0.03	0	0.00	0.03	0.03	0.03	0
1712179500	0.03	0	0.00	0.02	0.03	0.0072	749141
1712092980	0.03	0	0.00	0.01	0.03	0.01	110193
1712006940	0.03	0	0.00	0.03	0.03	0.02	224332
1711660800	0.03	0.005	20.00	0.025	0.03	0.022	376078
1711574580	0.025	-0.0025	-9.09	0.027	0.027	0.025	13000
1711488540	0.0275	-0.0025	-8.33	0.03	0.03	0.027	84325
1711401600	0.03	-0.005	-14.29	0.037	0.04	0.025	532082
1711142880	0.035	0.016	84.21	0.02	0.0444	0.02	815510
1711056240	0.019	0.003	18.75	0.02	0.02	0.0179	140151
1710970140	0.016	0.0003	1.91	0.018	0.0225	0.016	468634
1710883740	0.0157	0.0027	20.77	0.0135	0.0174	0.0135	154520
1710796800	0.013	0.0005	4.00	0.0125	0.013	0.0125	124646
1710538140	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1710451740	0.0125	0	0.00	0.0125	0.0125	0.0125	20500
1710365340	0.0125	0	0.00	0.013	0.013	0.0125	74000
1710278940	0.0125	0.0015	13.64	0.011	0.0125	0.011	20000
1710192540	0.011	-0.0015	-12.00	0.0125	0.0125	0.011	78000
1709936880	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1709850480	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1709764080	0.0125	0.001	8.70	0.0115	0.0125	0.0115	95000
1709677620	0.0115	0	0.00	0.0115	0.0115	0.0115	25000
1709590980	0.0115	0.0005	4.55	0.011	0.0125	0.011	281956
1709332140	0.011	-0.0015	-12.00	0.011	0.011	0.01	97000
1709245440	0.0125	0	0.00	0.011	0.0125	0.011	116444
1709159100	0.0125	0.0015	13.64	0.011	0.0125	0.011	64500
1709072940	0.011	-0.0015	-12.00	0.011	0.011	0.011	25000
1708986360	0.0125	-0.0015	-10.71	0.014	0.0157	0.0125	491500
1708726800	0.014	0.002	16.67	0.012	0.014	0.012	215000
1708640940	0.012	0.0015	14.29	0.0105	0.012	0.0105	109276
1708554000	0.0105	0.0005	5.00	0.01	0.0105	0.01	50000
1708467600	0.01	0	0.00	0.0105	0.011	0.01	553400
1708122180	0.01	0	0.00	0.01	0.01	0.01	124974
1708036140	0.01	0	0.00	0.01	0.01	0.01	1000
1707949620	0.01	0	0.00	0.008	0.01	0.008	9000
1707863340	0.01	0	0.00	0.01	0.01	0.01	50000
1707776940	0.01	0	0.00	0.01	0.01	0.01	359151
1707517200	0.01	0	0.00	0.01	0.01	0.01	70000
1707431280	0.01	-0.00035	-3.38	0.0102	0.0105	0.01	28900
1707344940	0.01035	0.00035	3.50	0.01	0.01035	0.01	50100
1707258480	0.01	0	0.00	0.01	0.01	0.01	25500
1707172140	0.01	0	0.00	0.01	0.01	0.01	20249
1706912940	0.01	0	0.00	0.01	0.01	0.01	0
1706826540	0.01	-0.0005	-4.76	0.01	0.01	0.01	94751
1706739720	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1706653320	0.0105	-0.0015	-12.50	0.0105	0.0105	0.0105	11000
1706567340	0.012	0.0008	7.14	0.008	0.012	0.008	143182

Ocean Thermal Energy (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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