Singapore markets open in 39 minutes

Ocean Thermal Energy Corporation (CPWR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0104-0.0016 (-13.75%)
At close: 03:35PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.01140.01270.01000.01040.0104504,990
03 Oct 20220.01200.01200.01100.01200.0120107,800
30 Sept 20220.01300.01300.01300.01300.0130-
29 Sept 20220.01300.01300.01300.01300.013018,800
28 Sept 20220.01400.01600.01300.01400.0140106,500
27 Sept 20220.01800.01800.01400.01400.01406,300
26 Sept 20220.01900.01900.01900.01900.0190-
23 Sept 20220.01400.01900.01400.01900.019066,600
22 Sept 20220.01400.01400.01300.01400.014013,400
21 Sept 20220.01400.01400.01200.01300.013051,800
20 Sept 20220.01600.01600.01100.01200.012097,000
19 Sept 20220.01200.01300.01100.01300.013050,100
16 Sept 20220.01700.01700.01200.01200.0120750,800
15 Sept 20220.01300.01700.01300.01700.0170125,600
14 Sept 20220.01700.01700.01300.01500.0150443,800
13 Sept 20220.01900.01900.01500.01500.01501,271,900
12 Sept 20220.01600.01900.01400.01800.01801,140,100
09 Sept 20220.01100.02000.01000.01500.01505,839,600
08 Sept 20220.01200.01200.01100.01100.0110314,500
07 Sept 20220.01100.01400.01100.01100.0110327,200
06 Sept 20220.00900.01400.00900.01400.0140571,400
02 Sept 20220.01000.01000.00900.01000.0100172,500
01 Sept 20220.01200.01200.01200.01200.0120-
31 Aug 20220.00900.01200.00900.01200.01209,100
30 Aug 20220.01100.01300.00900.00900.0090467,200
29 Aug 20220.01200.01800.00900.01000.01002,593,500
26 Aug 20220.01000.01100.01000.01100.011056,100
25 Aug 20220.01100.01100.00900.01000.010062,300
24 Aug 20220.01000.01100.01000.01100.0110198,900
23 Aug 20220.01200.01200.01000.01000.0100145,300
22 Aug 20220.01200.01200.01100.01100.0110177,000
19 Aug 20220.01100.01400.01100.01400.014055,000
18 Aug 20220.01200.01400.01200.01200.012045,800
17 Aug 20220.01200.01200.01200.01200.01204,700
16 Aug 20220.01300.01300.01300.01300.013010,000
15 Aug 20220.01300.01300.01300.01300.0130-
12 Aug 20220.01000.01300.01000.01300.013093,900
11 Aug 20220.01300.01300.01100.01100.011061,300
10 Aug 20220.01200.01200.01200.01200.0120-
09 Aug 20220.01200.01300.01200.01200.012099,200
08 Aug 20220.01300.01400.01200.01300.0130199,700
05 Aug 20220.01200.01200.01200.01200.0120-
04 Aug 20220.01200.01200.01200.01200.0120-
03 Aug 20220.01200.01200.01200.01200.012033,400
02 Aug 20220.01200.01200.01200.01200.012031,100
01 Aug 20220.01200.01500.01200.01200.0120298,100
29 Jul 20220.01200.01200.01200.01200.0120298,100
28 Jul 20220.01300.01300.01000.01100.011081,000
27 Jul 20220.01000.01300.01000.01200.012030,000
26 Jul 20220.01200.01200.01000.01000.010032,000
25 Jul 20220.01300.01300.01000.01000.0100259,400
22 Jul 20220.01100.01100.00900.00900.009070,500
21 Jul 20220.00900.00900.00900.00900.00902,500
20 Jul 20220.01000.01200.00900.01100.0110209,300
19 Jul 20220.01200.01200.01200.01200.01204,300
18 Jul 20220.01200.01300.01200.01300.01307,800
15 Jul 20220.01300.01300.01100.01200.0120860,700
14 Jul 20220.01400.01400.01300.01400.014069,400
13 Jul 20220.01400.01500.01200.01400.0140440,100
12 Jul 20220.01200.01300.01200.01300.013075,900
11 Jul 20220.01300.01300.01100.01200.012099,100
08 Jul 20220.01000.01700.01000.01300.01302,431,200
07 Jul 20220.00900.00900.00900.00900.00901,300
06 Jul 20220.01000.01000.00900.00900.0090189,000
05 Jul 20220.01000.01000.00900.00900.0090160,000
01 Jul 20220.01100.01100.01000.01000.010063,000
30 Jun 20220.01000.01200.01000.01000.0100199,600
29 Jun 20220.01000.01200.00900.01200.0120572,600
28 Jun 20220.01200.01200.00900.00900.0090340,000
27 Jun 20220.01200.01200.01100.01100.0110251,000
24 Jun 20220.00900.01300.00900.01200.0120476,400
23 Jun 20220.01200.01200.00900.01100.01101,045,900
22 Jun 20220.01700.01700.01100.01200.01201,686,900
21 Jun 20220.02100.02100.01600.01600.0160259,300
17 Jun 20220.02200.02200.02100.02200.02204,600
16 Jun 20220.02000.02100.01300.02100.0210566,600
15 Jun 20220.01300.02500.01300.01600.0160650,000
14 Jun 20220.01200.01500.01200.01200.0120585,500
13 Jun 20220.01700.01700.01000.01100.0110910,100
10 Jun 20220.01600.01700.01600.01700.017044,400
09 Jun 20220.01700.01800.01400.01600.01601,238,300
08 Jun 20220.02200.02200.01600.01800.01801,202,300
07 Jun 20220.01900.02700.01900.02500.02501,463,800
06 Jun 20220.03000.03000.01900.02500.0250666,100
03 Jun 20220.02500.03000.02100.02200.02201,186,100
02 Jun 20220.02100.02500.01700.02500.02501,466,700
01 Jun 20220.02800.03000.02000.02200.02201,997,500
31 May 20220.03500.03500.02700.03000.03001,824,600
27 May 20220.03900.04000.02700.04000.04003,841,100
26 May 20220.02200.04300.02200.04300.04304,923,800
25 May 20220.01600.02200.01400.02200.02204,410,700
24 May 20220.01400.01600.01200.01600.01602,113,200
23 May 20220.01300.01700.01100.01400.01406,574,900
20 May 20220.00800.01400.00800.01300.01302,968,000
19 May 20220.00800.00800.00800.00800.008024,900
18 May 20220.00900.00900.00700.00800.0080260,800
17 May 20220.01000.01100.01000.01100.011041,500
16 May 20220.01000.01000.01000.01000.0100-
13 May 20220.01000.01000.01000.01000.01001,700
12 May 20220.00900.01100.00900.01100.0110234,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...