Other OTC - Delayed Quote USD

Ocean Thermal Energy Corporation (CPWR)

0.0330 0.0000 (0.00%)
At close: 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.0215 0.0330 0.0215 0.0330 0.0330 1,208
Apr 22, 2024 0.0063 0.0330 0.0063 0.0330 0.0330 60,122
Apr 19, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 23,000
Apr 18, 2024 0.0250 0.0330 0.0200 0.0225 0.0225 191,929
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Apr 16, 2024 0.0310 0.0330 0.0200 0.0250 0.0250 161,124
Apr 15, 2024 0.0320 0.0320 0.0310 0.0310 0.0310 3,801
Apr 12, 2024 0.0300 0.0320 0.0300 0.0320 0.0320 25,000
Apr 11, 2024 0.0300 0.0310 0.0280 0.0310 0.0310 183,700
Apr 10, 2024 0.0250 0.0330 0.0250 0.0330 0.0330 133,883
Apr 9, 2024 0.0330 0.0330 0.0250 0.0250 0.0250 163,488
Apr 8, 2024 0.0200 0.0330 0.0200 0.0330 0.0330 129,812
Apr 5, 2024 0.0210 0.0290 0.0210 0.0210 0.0210 47,500
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 3, 2024 0.0200 0.0300 0.0072 0.0300 0.0300 749,141
Apr 2, 2024 0.0100 0.0300 0.0100 0.0300 0.0300 110,193
Apr 1, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 224,332
Mar 28, 2024 0.0250 0.0300 0.0220 0.0300 0.0300 376,078
Mar 27, 2024 0.0270 0.0270 0.0250 0.0250 0.0250 13,000
Mar 26, 2024 0.0300 0.0300 0.0270 0.0275 0.0275 84,325
Mar 25, 2024 0.0370 0.0400 0.0250 0.0300 0.0300 532,082
Mar 22, 2024 0.0200 0.0444 0.0200 0.0350 0.0350 815,510
Mar 21, 2024 0.0200 0.0200 0.0179 0.0190 0.0190 140,151
Mar 20, 2024 0.0180 0.0225 0.0160 0.0160 0.0160 468,634
Mar 19, 2024 0.0135 0.0174 0.0135 0.0157 0.0157 154,520
Mar 18, 2024 0.0125 0.0130 0.0125 0.0130 0.0130 124,646
Mar 15, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Mar 14, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 20,500
Mar 13, 2024 0.0130 0.0130 0.0125 0.0125 0.0125 74,000
Mar 12, 2024 0.0110 0.0125 0.0110 0.0125 0.0125 20,000
Mar 11, 2024 0.0125 0.0125 0.0110 0.0110 0.0110 78,000
Mar 8, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Mar 7, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Mar 6, 2024 0.0115 0.0125 0.0115 0.0125 0.0125 95,000
Mar 5, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 25,000
Mar 4, 2024 0.0110 0.0125 0.0110 0.0115 0.0115 281,956
Mar 1, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 97,000
Feb 29, 2024 0.0110 0.0125 0.0110 0.0125 0.0125 116,444
Feb 28, 2024 0.0110 0.0125 0.0110 0.0125 0.0125 64,500
Feb 27, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 25,000
Feb 26, 2024 0.0140 0.0157 0.0125 0.0125 0.0125 491,500
Feb 23, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 215,000
Feb 22, 2024 0.0105 0.0120 0.0105 0.0120 0.0120 109,276
Feb 21, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 50,000
Feb 20, 2024 0.0105 0.0110 0.0100 0.0100 0.0100 553,400
Feb 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 124,974
Feb 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Feb 14, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 9,000
Feb 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 359,151
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 70,000
Feb 8, 2024 0.0102 0.0105 0.0100 0.0100 0.0100 28,900
Feb 7, 2024 0.0100 0.0104 0.0100 0.0104 0.0104 50,100
Feb 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 25,500
Feb 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,249
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 94,751
Jan 31, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Jan 30, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 11,000
Jan 29, 2024 0.0080 0.0120 0.0080 0.0120 0.0120 143,182
Jan 26, 2024 0.0110 0.0112 0.0110 0.0112 0.0112 211,505
Jan 25, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 50,000
Jan 24, 2024 0.0004 0.0110 0.0004 0.0110 0.0110 661,502
Jan 23, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 50,000
Jan 22, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 174,375
Jan 19, 2024 0.0100 0.0130 0.0100 0.0130 0.0130 139,539
Jan 18, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 335,510
Jan 17, 2024 0.0100 0.0100 0.0085 0.0085 0.0085 24,000
Jan 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 125,000
Jan 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 240,000
Jan 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 5, 2024 0.0063 0.0100 0.0063 0.0100 0.0100 10,000
Jan 4, 2024 0.0063 0.0063 0.0062 0.0062 0.0062 106,666
Jan 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 300
Dec 29, 2023 0.0100 0.0100 0.0065 0.0100 0.0100 157,338
Dec 28, 2023 0.0063 0.0100 0.0063 0.0100 0.0100 22,000
Dec 27, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 500
Dec 26, 2023 0.0073 0.0073 0.0063 0.0063 0.0063 1,100
Dec 22, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Dec 21, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 131,300
Dec 20, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -
Dec 19, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -
Dec 18, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -
Dec 15, 2023 0.0100 0.0100 0.0063 0.0063 0.0063 2,500
Dec 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 85,000
Dec 13, 2023 0.0085 0.0131 0.0062 0.0100 0.0100 258,200
Dec 12, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 30,700
Dec 11, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Dec 8, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Dec 7, 2023 0.0130 0.0131 0.0085 0.0085 0.0085 143,156
Dec 6, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 5, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 46,717
Dec 4, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 1, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 30, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 29, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 20,000
Nov 28, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 50,000
Nov 27, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 76,300
Nov 24, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 22, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 21, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 20, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 17, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 16, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 15, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 14, 2023 0.0076 0.0080 0.0076 0.0080 0.0080 435
Nov 13, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 10, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 9, 2023 0.0075 0.0131 0.0075 0.0080 0.0080 6,200
Nov 8, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Nov 7, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 10,000
Nov 6, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 320
Nov 3, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 65,000
Nov 2, 2023 0.0080 0.0130 0.0080 0.0130 0.0130 1,700
Nov 1, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 31, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 30, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,900
Oct 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 26, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 25, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 24, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 23, 2023 0.0130 0.0130 0.0090 0.0090 0.0090 21,800
Oct 20, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 19, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 18, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 17, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 16, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 13, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 12, 2023 0.0070 0.0140 0.0070 0.0140 0.0140 10,300
Oct 11, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 10, 2023 0.0140 0.0142 0.0140 0.0140 0.0140 100,895
Oct 9, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 6, 2023 0.0070 0.0140 0.0070 0.0140 0.0140 102,466
Oct 5, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -
Oct 4, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -
Oct 3, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -
Oct 2, 2023 0.0145 0.0145 0.0063 0.0063 0.0063 9,200
Sep 29, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 6,000
Sep 28, 2023 0.0067 0.0135 0.0058 0.0135 0.0135 50,777
Sep 27, 2023 0.0150 0.0150 0.0053 0.0053 0.0053 138,600
Sep 26, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 -
Sep 25, 2023 0.0100 0.0145 0.0100 0.0145 0.0145 58,550
Sep 22, 2023 0.0085 0.0150 0.0085 0.0147 0.0147 65,000
Sep 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Sep 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Sep 19, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 55,000
Sep 18, 2023 0.0050 0.0100 0.0041 0.0100 0.0100 269,100
Sep 15, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 9,056
Sep 14, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Sep 13, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Sep 12, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Sep 11, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 200,000
Sep 8, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Sep 7, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Sep 6, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Sep 5, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Sep 1, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 31, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 30, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 29, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 28, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 25, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 24, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 23, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 22, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 21, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 18, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 17, 2023 0.0002 0.0003 0.0002 0.0003 0.0003 30,751
Aug 16, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 15, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 14, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 11, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 10, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 9, 2023 0.0050 0.0050 0.0002 0.0002 0.0002 38,960
Aug 8, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Aug 7, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Aug 4, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Aug 3, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Aug 2, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Aug 1, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jul 31, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jul 28, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jul 27, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jul 26, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jul 25, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jul 24, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jul 21, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jul 20, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jul 19, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 105,000
Jul 18, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 9,000
Jul 17, 2023 0.0096 0.0096 0.0077 0.0077 0.0077 20,000
Jul 14, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jul 13, 2023 0.0105 0.0114 0.0105 0.0111 0.0111 117,533
Jul 12, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 110,000
Jul 11, 2023 0.0103 0.0116 0.0103 0.0115 0.0115 369,522
Jul 10, 2023 0.0116 0.0116 0.0097 0.0103 0.0103 26,571
Jul 7, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 -
Jul 6, 2023 0.0097 0.0116 0.0097 0.0101 0.0101 195,375
Jul 5, 2023 0.0108 0.0116 0.0108 0.0116 0.0116 10,000
Jul 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 30, 2023 0.0100 0.0110 0.0100 0.0100 0.0100 57,168
Jun 29, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 2,890
Jun 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 27, 2023 0.0116 0.0116 0.0077 0.0100 0.0100 7,600
Jun 26, 2023 0.0075 0.0100 0.0075 0.0100 0.0100 75,360
Jun 23, 2023 0.0088 0.0090 0.0075 0.0075 0.0075 93,200
Jun 22, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jun 21, 2023 0.0061 0.0100 0.0061 0.0075 0.0075 199,407
Jun 20, 2023 0.0093 0.0100 0.0093 0.0100 0.0100 98,499
Jun 16, 2023 0.0093 0.0100 0.0093 0.0100 0.0100 20,000
Jun 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 14, 2023 0.0100 0.0100 0.0093 0.0100 0.0100 117,058
Jun 13, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 12, 2023 0.0081 0.0095 0.0081 0.0085 0.0085 361,100
Jun 9, 2023 0.0116 0.0116 0.0085 0.0085 0.0085 22,600
Jun 8, 2023 0.0116 0.0116 0.0085 0.0100 0.0100 24,500
Jun 7, 2023 0.0075 0.0170 0.0075 0.0116 0.0116 1,475,005
Jun 6, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 5, 2023 0.0085 0.0085 0.0076 0.0085 0.0085 50,396
Jun 2, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jun 1, 2023 0.0085 0.0085 0.0067 0.0076 0.0076 30,210
May 31, 2023 0.0080 0.0085 0.0074 0.0076 0.0076 216,469
May 30, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 2,431
May 26, 2023 0.0072 0.0072 0.0065 0.0065 0.0065 37,111
May 25, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 24, 2023 0.0079 0.0080 0.0071 0.0080 0.0080 145,100
May 23, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
May 22, 2023 0.0075 0.0080 0.0075 0.0077 0.0077 93,250
May 19, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
May 18, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
May 17, 2023 0.0080 0.0080 0.0065 0.0065 0.0065 128,000
May 16, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 7,569
May 15, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 8,798
May 12, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
May 11, 2023 0.0080 0.0085 0.0065 0.0065 0.0065 250,000
May 10, 2023 0.0085 0.0085 0.0066 0.0066 0.0066 280,800
May 9, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
May 8, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
May 5, 2023 0.0083 0.0085 0.0071 0.0071 0.0071 284,000
May 4, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
May 3, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 1,115
May 2, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 -
May 1, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 510
Apr 28, 2023 0.0072 0.0083 0.0072 0.0083 0.0083 100,000
Apr 27, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
Apr 26, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 1,504
Apr 25, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 64,222
Apr 24, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 20,000