Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ozop Energy Solutions, Inc. (OZSC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0192-0.0006 (-3.03%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.01900.01990.01890.01920.019211,849,535
May 19, 20220.02020.02050.01950.01980.01986,736,528
May 18, 20220.02020.02070.01900.02010.02018,435,457
May 17, 20220.02090.02090.01950.02010.020111,609,627
May 16, 20220.02050.02090.01950.02060.02069,641,255
May 13, 20220.01950.02160.01950.02100.02107,257,375
May 12, 20220.01980.02500.01910.02010.020112,548,293
May 11, 20220.02050.02100.01950.01980.019810,453,018
May 10, 20220.02020.02190.02000.02030.02039,001,694
May 09, 20220.02350.02380.02020.02020.020215,986,919
May 06, 20220.02500.02710.02000.02360.023614,976,854
May 05, 20220.02680.02690.02470.02480.02486,417,211
May 04, 20220.02890.02890.02470.02690.02696,277,076
May 03, 20220.02400.02890.02300.02700.027011,987,603
May 02, 20220.02570.02680.02000.02400.02407,592,289
Apr 29, 20220.02570.02700.02200.02570.025725,939,674
Apr 28, 20220.03010.03020.02410.02560.025630,094,987
Apr 27, 20220.02540.03050.02260.02890.028958,751,253
Apr 26, 20220.02000.02260.01900.02260.022625,716,009
Apr 25, 20220.02000.02190.01980.02000.02008,640,781
Apr 22, 20220.01940.02050.01900.02030.020312,058,926
Apr 21, 20220.02060.02060.01890.02000.020019,636,257
Apr 20, 20220.02060.02100.02010.02060.02068,122,761
Apr 19, 20220.02040.02100.02000.02060.02065,626,360
Apr 18, 20220.02100.02200.01980.02040.020413,856,182
Apr 14, 20220.02250.02250.02040.02090.02095,952,024
Apr 13, 20220.02040.02170.02000.02130.02138,345,184
Apr 12, 20220.02210.02300.01920.02040.020419,313,806
Apr 11, 20220.02300.02390.02190.02220.02229,343,444
Apr 08, 20220.02440.02450.02250.02370.023713,575,027
Apr 07, 20220.02450.02600.02310.02440.02449,561,607
Apr 06, 20220.02530.02550.02460.02510.02518,763,542
Apr 05, 20220.02600.02600.02450.02590.02596,463,471
Apr 04, 20220.02480.02600.02400.02580.025816,906,192
Apr 01, 20220.02400.02800.02310.02490.024911,113,757
Mar 31, 20220.02500.02900.02410.02480.02485,564,210
Mar 30, 20220.02430.02500.02400.02500.02505,023,861
Mar 29, 20220.02550.02570.02420.02460.024611,350,977
Mar 28, 20220.02450.02570.02400.02510.025111,800,912
Mar 25, 20220.02570.02570.02400.02520.02529,146,622
Mar 24, 20220.02560.02700.02440.02530.02537,886,802
Mar 23, 20220.02540.02600.02460.02560.02566,881,942
Mar 22, 20220.02610.02720.02400.02550.025513,255,828
Mar 21, 20220.02770.02900.02500.02620.02628,711,295
Mar 18, 20220.02470.02790.02460.02790.027928,133,003
Mar 17, 20220.02330.02550.02290.02480.024811,597,630
Mar 16, 20220.02310.02390.02250.02330.023310,734,169
Mar 15, 20220.02340.02350.02120.02330.023310,381,835
Mar 14, 20220.02460.02600.02120.02350.023528,652,876
Mar 11, 20220.02340.02720.02300.02460.024638,170,414
Mar 10, 20220.02140.02330.02050.02320.023214,718,131
Mar 09, 20220.02000.02220.01990.02130.021310,463,370
Mar 08, 20220.02100.02200.01910.02030.020322,023,405
Mar 07, 20220.02350.02360.01900.02090.020941,647,738
Mar 04, 20220.02380.02450.02300.02360.02364,756,456
Mar 03, 20220.02260.02590.02200.02410.024110,894,752
Mar 02, 20220.02400.02400.02150.02270.02279,816,084
Mar 01, 20220.02400.02600.02320.02340.02347,461,661
Feb 28, 20220.02290.02550.02210.02380.02389,991,308
Feb 25, 20220.02150.02360.02010.02240.022415,077,492
Feb 24, 20220.02010.02110.01680.02110.021142,983,735
Feb 23, 20220.02220.02450.02010.02020.020221,059,039
Feb 22, 20220.02300.02390.02020.02300.023022,686,627
Feb 18, 20220.02400.02440.02330.02390.023912,192,416
Feb 17, 20220.02690.02700.02380.02390.023917,742,891
Feb 16, 20220.02700.02750.02430.02570.025727,086,564
Feb 15, 20220.02660.02810.02600.02700.027010,296,699
Feb 14, 20220.02810.02850.02650.02660.026610,509,240
Feb 11, 20220.02870.02890.02740.02760.02768,974,161
Feb 10, 20220.02800.02950.02800.02860.02867,649,484
Feb 09, 20220.02750.02860.02730.02800.02807,846,752
Feb 08, 20220.02890.02900.02720.02740.027410,835,983
Feb 07, 20220.02950.03000.02810.02900.029010,578,169
Feb 04, 20220.02980.03150.02860.02950.02959,554,769
Feb 03, 20220.03040.03150.02910.02950.029511,267,010
Feb 02, 20220.03340.03360.03020.03080.03087,914,963
Feb 01, 20220.02970.03280.02970.03220.032210,635,920
Jan 31, 20220.02950.03190.02920.03000.030016,361,636
Jan 28, 20220.02800.02990.02650.02800.02808,810,990
Jan 27, 20220.02810.03100.02630.02740.02748,088,054
Jan 26, 20220.02990.03100.02700.02880.028815,406,568
Jan 25, 20220.02880.02980.02600.02810.028110,047,655
Jan 24, 20220.02980.02990.02120.02930.029359,807,143
Jan 21, 20220.03170.03270.02980.03040.030421,092,380
Jan 20, 20220.03100.03360.02900.03190.031920,401,716
Jan 19, 20220.03130.03300.03020.03070.030713,274,566
Jan 18, 20220.03300.03350.03110.03160.031613,585,202
Jan 14, 20220.03340.03400.03210.03320.03329,882,388
Jan 13, 20220.03380.03400.03280.03340.03349,990,127
Jan 12, 20220.03250.03470.03250.03360.03368,683,544
Jan 11, 20220.03300.03440.03200.03300.033011,576,928
Jan 10, 20220.03350.03430.03150.03380.033812,789,010
Jan 07, 20220.03400.03590.03230.03400.034013,298,610
Jan 06, 20220.03900.03940.03260.03400.034020,004,010
Jan 05, 20220.03880.04310.03340.03650.036546,929,013
Jan 04, 20220.03320.03890.03280.03880.038834,595,130
Jan 03, 20220.03270.03400.02940.03270.032718,834,788
Dec 31, 20210.03360.03360.03030.03130.031341,187,636
Dec 30, 20210.03000.03540.03000.03350.033531,464,094
Dec 29, 20210.03150.03250.03000.03000.030034,844,697
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement