STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

One World Ventures, Inc. (OWVI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0119

+0.0034

(+40.00%)

At close: 03:55PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0070	0.0119	0.0060	0.0119	0.0119	33,851
May 09, 2024	0.0130	0.0130	0.0085	0.0085	0.0085	55,550
May 08, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	10,000
May 07, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	4,286
May 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,258
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,378
May 01, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Apr 30, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	25,328
Apr 29, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Apr 26, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Apr 25, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	7,370
Apr 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 23, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	138
Apr 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	878
Apr 15, 2024	0.0190	0.0330	0.0190	0.0330	0.0330	831
Apr 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	621
Apr 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	200
Apr 09, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Apr 08, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Apr 05, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Apr 04, 2024	0.0203	0.0440	0.0190	0.0315	0.0315	543
Apr 03, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Apr 02, 2024	0.0216	0.0298	0.0216	0.0298	0.0298	1,832
Apr 01, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 28, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 27, 2024	0.0308	0.0340	0.0210	0.0340	0.0340	3,461
Mar 26, 2024	0.0190	0.0308	0.0190	0.0308	0.0308	635
Mar 25, 2024	0.0308	0.0308	0.0216	0.0216	0.0216	2,200
Mar 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,300
Mar 20, 2024	0.0220	0.0290	0.0220	0.0290	0.0290	21,001
Mar 19, 2024	0.0220	0.0222	0.0220	0.0222	0.0222	5,190
Mar 18, 2024	0.0388	0.0388	0.0220	0.0248	0.0248	95,547
Mar 15, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Mar 14, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Mar 13, 2024	0.0304	0.0304	0.0254	0.0254	0.0254	7,734
Mar 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	18,100
Mar 11, 2024	0.0240	0.0416	0.0240	0.0250	0.0250	75,858
Mar 08, 2024	0.0303	0.0303	0.0303	0.0303	0.0303	-
Mar 07, 2024	0.0415	0.0415	0.0303	0.0303	0.0303	2,572
Mar 06, 2024	0.0281	0.0281	0.0281	0.0281	0.0281	1,172
Mar 05, 2024	0.0550	0.0550	0.0263	0.0263	0.0263	2,500
Mar 04, 2024	0.0160	0.0450	0.0160	0.0450	0.0450	1,450
Mar 01, 2024	0.0278	0.0490	0.0200	0.0348	0.0348	39,166
Feb 29, 2024	0.0290	0.0439	0.0290	0.0439	0.0439	1,527
Feb 28, 2024	0.0250	0.0500	0.0250	0.0500	0.0500	8,578
Feb 27, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1,000
Feb 26, 2024	0.0442	0.0442	0.0442	0.0442	0.0442	-
Feb 23, 2024	0.0442	0.0442	0.0442	0.0442	0.0442	-
Feb 22, 2024	0.0251	0.0442	0.0251	0.0442	0.0442	10,200
Feb 21, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 20, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 16, 2024	0.0420	0.0420	0.0251	0.0420	0.0420	2,818
Feb 15, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 14, 2024	0.0230	0.0420	0.0230	0.0420	0.0420	12,164
Feb 13, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Feb 12, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Feb 09, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Feb 08, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	1,741
Feb 07, 2024	0.0710	0.0710	0.0710	0.0710	0.0710	525
Feb 06, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
Feb 05, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
Feb 02, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
Feb 01, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
Jan 31, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	257
Jan 30, 2024	0.0440	0.0610	0.0440	0.0440	0.0440	797
Jan 29, 2024	0.0203	0.0680	0.0203	0.0680	0.0680	300
Jan 26, 2024	0.0608	0.0608	0.0608	0.0608	0.0608	-
Jan 25, 2024	0.0326	0.0609	0.0326	0.0608	0.0608	664
Jan 24, 2024	0.0180	0.0700	0.0180	0.0660	0.0660	43,532
Jan 23, 2024	0.0440	0.0562	0.0180	0.0562	0.0562	3,586
Jan 22, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	5,086
Jan 19, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	685
Jan 18, 2024	0.0440	0.0440	0.0373	0.0394	0.0394	2,622
Jan 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	129
Jan 16, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	514
Jan 12, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 11, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 10, 2024	0.0151	0.0440	0.0151	0.0440	0.0440	2,151
Jan 09, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jan 08, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jan 05, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	286
Jan 04, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jan 03, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jan 02, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Dec 29, 2023	0.0151	0.0430	0.0151	0.0430	0.0430	1,200
Dec 28, 2023	0.0440	0.0440	0.0440	0.0440	0.0440	1,000
Dec 27, 2023	0.0295	0.0440	0.0295	0.0440	0.0440	2,158
Dec 26, 2023	0.0220	0.0440	0.0190	0.0440	0.0440	21,507
Dec 22, 2023	0.0440	0.0440	0.0440	0.0440	0.0440	550
Dec 21, 2023	0.0440	0.0440	0.0440	0.0440	0.0440	-
Dec 20, 2023	0.0151	0.0440	0.0151	0.0440	0.0440	1,685
Dec 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 18, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,110.79-3,084.78(-3.58%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

One World Ventures, Inc. (OWVI)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,110.79
-3,084.78(-3.58%)