Singapore markets closed

Ocean Thermal Energy Corporation (CPWR)

OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD
Add to watchlist
0.00620.0000 (0.00%)
At close: 09:30AM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.00620.00620.00620.00620.0062-
11 Jul 20240.00620.00620.00620.00620.0062-
10 Jul 20240.00620.00620.00620.00620.0062-
09 Jul 20240.00620.00620.00620.00620.0062-
08 Jul 20240.00620.00620.00620.00620.00621,000
05 Jul 20240.01000.01000.01000.01000.0100-
03 Jul 20240.01000.01000.01000.01000.0100-
02 Jul 20240.00860.01000.00620.01000.0100170,882
01 Jul 20240.01100.01100.01100.01100.011025,000
28 Jun 20240.01100.01100.01100.01100.0110-
27 Jun 20240.01100.01100.01100.01100.011025,000
26 Jun 20240.01100.01100.01100.01100.011010,000
25 Jun 20240.01100.01100.01100.01100.011010,000
24 Jun 20240.01000.01100.01000.01100.011030,400
21 Jun 20240.01100.01100.01100.01100.011025,000
20 Jun 20240.01100.01100.01100.01100.011010,000
18 Jun 20240.00620.01100.00620.01100.011010,950
17 Jun 20240.01600.01600.00620.00620.00623,551
14 Jun 20240.02000.02000.01500.01600.016011,000
13 Jun 20240.02000.02000.01110.01110.011120,000
12 Jun 20240.01170.01170.01110.01170.011752,000
11 Jun 20240.02000.02000.02000.02000.0200-
10 Jun 20240.02000.02000.02000.02000.020014,800
07 Jun 20240.03000.03000.01990.01990.01998,500
06 Jun 20240.01250.01900.01250.01900.019044,950
05 Jun 20240.01000.02000.01000.01030.010310,950
04 Jun 20240.02000.02000.02000.02000.0200243,080
03 Jun 20240.01750.02000.01750.02000.020035,000
31 May 20240.02100.02500.01100.01500.0150700,396
30 May 20240.01900.02100.01900.02100.021040,000
29 May 20240.02100.02100.01900.01900.019019,700
28 May 20240.02200.02300.01900.02000.0200134,751
24 May 20240.02200.02200.02200.02200.022025,006
23 May 20240.01500.02500.01500.02200.0220448,363
22 May 20240.00620.00620.00620.00620.00625,556
21 May 20240.00050.02000.00050.02000.0200170,583
20 May 20240.03300.03300.03000.03000.0300182,259
17 May 20240.03300.03300.03300.03300.033019,650
16 May 20240.03000.03370.03000.03330.033342,286
15 May 20240.03000.03300.02950.03000.0300329,816
14 May 20240.02950.02950.02850.02850.028538,142
13 May 20240.02700.03000.02680.02800.0280181,510
10 May 20240.02500.02900.02500.02900.029035,200
09 May 20240.02500.03000.02500.03000.030048,999
08 May 20240.02000.02000.02000.02000.0200-
07 May 20240.02200.02200.02000.02000.020026,550
06 May 20240.02000.02000.02000.02000.0200-
03 May 20240.02000.02000.02000.02000.0200-
02 May 20240.02000.02250.02000.02000.02005,434
01 May 20240.02700.02700.02000.02500.0250155,000
30 Apr 20240.03370.03370.02000.02800.028030,560
29 Apr 20240.03370.03370.02250.02500.025058,752
26 Apr 20240.03000.03000.03000.03000.030025,000
25 Apr 20240.03000.03000.02000.02000.020022,225
24 Apr 20240.03300.03300.01000.02000.0200233,000
23 Apr 20240.02150.03300.02150.03300.03301,208
22 Apr 20240.00630.03300.00630.03300.033060,122
19 Apr 20240.02500.02500.02000.02000.020023,000
18 Apr 20240.02500.03300.02000.02250.0225191,929
17 Apr 20240.02500.02500.02500.02500.025020,000
16 Apr 20240.03100.03300.02000.02500.0250161,124
15 Apr 20240.03200.03200.03100.03100.03103,801
12 Apr 20240.03000.03200.03000.03200.032025,000
11 Apr 20240.03000.03100.02800.03100.0310183,700
10 Apr 20240.02500.03300.02500.03300.0330133,883
09 Apr 20240.03300.03300.02500.02500.0250163,488
08 Apr 20240.02000.03300.02000.03300.0330129,812
05 Apr 20240.02100.02900.02100.02100.021047,500
04 Apr 20240.03000.03000.03000.03000.0300-
03 Apr 20240.02000.03000.00720.03000.0300749,141
02 Apr 20240.01000.03000.01000.03000.0300110,193
01 Apr 20240.03000.03000.02000.03000.0300224,332
28 Mar 20240.02500.03000.02200.03000.0300376,078
27 Mar 20240.02700.02700.02500.02500.025013,000
26 Mar 20240.03000.03000.02700.02750.027584,325
25 Mar 20240.03700.04000.02500.03000.0300532,082
22 Mar 20240.02000.04440.02000.03500.0350815,510
21 Mar 20240.02000.02000.01790.01900.0190140,151
20 Mar 20240.01800.02250.01600.01600.0160468,634
19 Mar 20240.01350.01740.01350.01570.0157154,520
18 Mar 20240.01250.01300.01250.01300.0130124,646
15 Mar 20240.01250.01250.01250.01250.0125-
14 Mar 20240.01250.01250.01250.01250.012520,500
13 Mar 20240.01300.01300.01250.01250.012574,000
12 Mar 20240.01100.01250.01100.01250.012520,000
11 Mar 20240.01250.01250.01100.01100.011078,000
08 Mar 20240.01250.01250.01250.01250.0125-
07 Mar 20240.01250.01250.01250.01250.0125-
06 Mar 20240.01150.01250.01150.01250.012595,000
05 Mar 20240.01150.01150.01150.01150.011525,000
04 Mar 20240.01100.01250.01100.01150.0115281,956
01 Mar 20240.01100.01100.01000.01100.011097,000
29 Feb 20240.01100.01250.01100.01250.0125116,444
28 Feb 20240.01100.01250.01100.01250.012564,500
27 Feb 20240.01100.01100.01100.01100.011025,000
26 Feb 20240.01400.01570.01250.01250.0125491,500
23 Feb 20240.01200.01400.01200.01400.0140215,000
22 Feb 20240.01050.01200.01050.01200.0120109,276
21 Feb 20240.01000.01050.01000.01050.010550,000
20 Feb 20240.01050.01100.01000.01000.0100553,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...