One World Ventures Inc (PK) Historical Data - OWVI | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
One World Ventures Inc (PK) (OWVI)
One World Ventures Inc (PK) (OWVI) Historical

One World Ventures Inc (PK) (OWVI)

0.019

0.00

(0.00%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.014	-42.4242424242	0.033	0.033	0.019	642	0.02691897	CS
4	-0.0118	-38.3116883117	0.0308	0.044	0.019	1144	0.02879447	CS
12	-0.0013	-6.4039408867	0.0203	0.071	0.016	9816	0.02911207	CS
26	-0.011	-36.6666666667	0.03	0.071	0.0151	7012	0.03527593	CS
52	-0.066	-77.6470588235	0.085	0.1	0.013	7301	0.04717724	CS
156	-0.041	-68.3333333333	0.06	0.21	0.013	14996	0.0714327	CS
260	-0.131	-87.3333333333	0.15	0.21	0.0018	12839	0.06973605	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475500	0.019	0	0.00	0.019	0.019	0.019	138
1713389340	0.019	0	0.00	0.019	0.019	0.019	0
1713302940	0.019	-0.014	-42.42	0.019	0.019	0.019	977
1713216000	0.033	0	0.00	0.019	0.033	0.019	831
1712957160	0.033	0.014	73.68	0.033	0.033	0.033	621
1712870400	0.019	0	0.00	0.019	0.019	0.019	0
1712784000	0.019	-0.0125	-39.68	0.019	0.019	0.019	200
1712697780	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1712611380	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1712352180	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1712265780	0.0315	0.0017	5.70	0.0203	0.044	0.019	543
1712179380	0.0298	0	0.00	0.0298	0.0298	0.0298	0
1712092980	0.0298	-0.0042	-12.35	0.0216	0.0298	0.0216	1832
1712006580	0.034	0	0.00	0.034	0.034	0.034	0
1711660980	0.034	0	0.00	0.034	0.034	0.034	0
1711574580	0.034	0.0032	10.39	0.0308	0.034	0.021	3461
1711488540	0.0308	0.0092	42.59	0.019	0.0308	0.019	635
1711401600	0.0216	0.0026	13.68	0.0308	0.0308	0.0216	2200
1711142640	0.019	0	0.00	0.019	0.019	0.019	0
1711056240	0.019	-0.01	-34.48	0.019	0.019	0.019	2300
1710970140	0.029	0.00685	30.93	0.022	0.029	0.022	21001
1710883740	0.02215	-0.00265	-10.69	0.022	0.0222	0.022	5190
1710796800	0.0248	-0.0006	-2.36	0.0388	0.0388	0.022	95547
1710538140	0.0254	0	0.00	0.0254	0.0254	0.0254	0
1710451740	0.0254	0	0.00	0.0254	0.0254	0.0254	0
1710365340	0.0254	0.0014	5.83	0.0304	0.0304	0.0254	7734
1710278940	0.024	-0.001	-4.00	0.024	0.024	0.024	18100
1710192540	0.025	-0.00535	-17.63	0.024	0.0416	0.024	75858
1709936760	0.03035	0	0.00	0.03035	0.03035	0.03035	0
1709850360	0.03035	0.00225	8.01	0.04148	0.04148	0.03035	2572
1709764080	0.0281	0.0018	6.84	0.0281	0.0281	0.0281	1172
1709677620	0.0263	-0.0187	-41.56	0.055	0.055	0.0263	2500
1709590980	0.045	0.0102	29.31	0.016	0.045	0.016	1450
1709332140	0.0348	-0.0091	-20.73	0.0278	0.049	0.02	39166
1709245440	0.0439	-0.0061	-12.20	0.02895	0.0439	0.02895	1527
1709159100	0.05	0.0070001	16.28	0.025	0.05	0.025	8578
1709072940	0.0429999	-0.00116	-2.63	0.0429999	0.0429999	0.0429999	1000
1708986540	0.04416	0	0.00	0.04416	0.04416	0.04416	0
1708727340	0.04416	0	0.00	0.04416	0.04416	0.04416	0
1708640940	0.04416	0.00216	5.14	0.0251	0.04416	0.0251	10200
1708554180	0.042	0	0.00	0.042	0.042	0.042	0
1708467780	0.042	0	0.00	0.042	0.042	0.042	0
1708122180	0.042	0	0.00	0.042	0.042	0.0251	2818
1708036020	0.042	0	0.00	0.042	0.042	0.042	0
1707949620	0.042	-0.017	-28.81	0.023	0.042	0.023	12164
1707863280	0.059	0	0.00	0.059	0.059	0.059	0
1707776880	0.059	0	0.00	0.059	0.059	0.059	0
1707517680	0.059	0	0.00	0.059	0.059	0.059	0
1707431280	0.059	-0.012	-16.90	0.059	0.059	0.059	1741
1707344940	0.0709999	0.0029999	4.41	0.0709999	0.0709999	0.0709999	525
1707258540	0.068	0	0.00	0.068	0.068	0.068	0
1707172140	0.068	0	0.00	0.068	0.068	0.068	0
1706912940	0.068	0	0.00	0.068	0.068	0.068	0
1706826540	0.068	0	0.00	0.068	0.068	0.068	0
1706740140	0.068	0.024	54.55	0.068	0.068	0.068	257
1706653320	0.044	-0.024	-35.29	0.044	0.061	0.044	797
1706567340	0.068	0.00725	11.93	0.0203	0.068	0.0203	300
1706308020	0.06075	0	0.00	0.06075	0.06075	0.06075	0
1706221620	0.06075	-0.00525	-7.95	0.032625	0.060875	0.032625	664
1706135340	0.066	0.00975	17.33	0.018	0.07	0.018	43532
1706048400	0.05625	0.01225	27.84	0.044	0.05625	0.018	3586
1705962540	0.044	0	0.00	0.0429999	0.044	0.0429999	5086
1705703340	0.044	0.0046	11.68	0.044	0.044	0.044	685

One World Ventures (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