Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,902.01
-807.38(-1.25%)
CMC Crypto 200
1,329.91
-66.62(-4.77%)

Ocean Thermal Energy Corporation (CPWR)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0300

+0.0100

(+50.00%)

At close: 01:01PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
25 Apr 2024	0.0300	0.0300	0.0200	0.0200	0.0200	22,225
24 Apr 2024	0.0330	0.0330	0.0100	0.0200	0.0200	233,000
23 Apr 2024	0.0215	0.0330	0.0215	0.0330	0.0330	1,208
22 Apr 2024	0.0063	0.0330	0.0063	0.0330	0.0330	60,122
19 Apr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	23,000
18 Apr 2024	0.0250	0.0330	0.0200	0.0225	0.0225	191,929
17 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
16 Apr 2024	0.0310	0.0330	0.0200	0.0250	0.0250	161,124
15 Apr 2024	0.0320	0.0320	0.0310	0.0310	0.0310	3,801
12 Apr 2024	0.0300	0.0320	0.0300	0.0320	0.0320	25,000
11 Apr 2024	0.0300	0.0310	0.0280	0.0310	0.0310	183,700
10 Apr 2024	0.0250	0.0330	0.0250	0.0330	0.0330	133,883
09 Apr 2024	0.0330	0.0330	0.0250	0.0250	0.0250	163,488
08 Apr 2024	0.0200	0.0330	0.0200	0.0330	0.0330	129,812
05 Apr 2024	0.0210	0.0290	0.0210	0.0210	0.0210	47,500
04 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Apr 2024	0.0200	0.0300	0.0072	0.0300	0.0300	749,141
02 Apr 2024	0.0100	0.0300	0.0100	0.0300	0.0300	110,193
01 Apr 2024	0.0300	0.0300	0.0200	0.0300	0.0300	224,332
28 Mar 2024	0.0250	0.0300	0.0220	0.0300	0.0300	376,078
27 Mar 2024	0.0270	0.0270	0.0250	0.0250	0.0250	13,000
26 Mar 2024	0.0300	0.0300	0.0270	0.0275	0.0275	84,325
25 Mar 2024	0.0370	0.0400	0.0250	0.0300	0.0300	532,082
22 Mar 2024	0.0200	0.0444	0.0200	0.0350	0.0350	815,510
21 Mar 2024	0.0200	0.0200	0.0179	0.0190	0.0190	140,151
20 Mar 2024	0.0180	0.0225	0.0160	0.0160	0.0160	468,634
19 Mar 2024	0.0135	0.0174	0.0135	0.0157	0.0157	154,520
18 Mar 2024	0.0125	0.0130	0.0125	0.0130	0.0130	124,646
15 Mar 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
14 Mar 2024	0.0125	0.0125	0.0125	0.0125	0.0125	20,500
13 Mar 2024	0.0130	0.0130	0.0125	0.0125	0.0125	74,000
12 Mar 2024	0.0110	0.0125	0.0110	0.0125	0.0125	20,000
11 Mar 2024	0.0125	0.0125	0.0110	0.0110	0.0110	78,000
08 Mar 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
07 Mar 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
06 Mar 2024	0.0115	0.0125	0.0115	0.0125	0.0125	95,000
05 Mar 2024	0.0115	0.0115	0.0115	0.0115	0.0115	25,000
04 Mar 2024	0.0110	0.0125	0.0110	0.0115	0.0115	281,956
01 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	97,000
29 Feb 2024	0.0110	0.0125	0.0110	0.0125	0.0125	116,444
28 Feb 2024	0.0110	0.0125	0.0110	0.0125	0.0125	64,500
27 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	25,000
26 Feb 2024	0.0140	0.0157	0.0125	0.0125	0.0125	491,500
23 Feb 2024	0.0120	0.0140	0.0120	0.0140	0.0140	215,000
22 Feb 2024	0.0105	0.0120	0.0105	0.0120	0.0120	109,276
21 Feb 2024	0.0100	0.0105	0.0100	0.0105	0.0105	50,000
20 Feb 2024	0.0105	0.0110	0.0100	0.0100	0.0100	553,400
16 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	124,974
15 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
14 Feb 2024	0.0080	0.0100	0.0080	0.0100	0.0100	9,000
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
12 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	359,151
09 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
08 Feb 2024	0.0102	0.0105	0.0100	0.0100	0.0100	28,900
07 Feb 2024	0.0100	0.0104	0.0100	0.0104	0.0104	50,100
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,500
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,249
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	94,751
31 Jan 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
30 Jan 2024	0.0105	0.0105	0.0105	0.0105	0.0105	11,000
29 Jan 2024	0.0080	0.0120	0.0080	0.0120	0.0120	143,182
26 Jan 2024	0.0110	0.0112	0.0110	0.0112	0.0112	211,505
25 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
24 Jan 2024	0.0004	0.0110	0.0004	0.0110	0.0110	661,502
23 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
22 Jan 2024	0.0110	0.0110	0.0100	0.0110	0.0110	174,375
19 Jan 2024	0.0100	0.0130	0.0100	0.0130	0.0130	139,539
18 Jan 2024	0.0100	0.0105	0.0100	0.0105	0.0105	335,510
17 Jan 2024	0.0100	0.0100	0.0085	0.0085	0.0085	24,000
16 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	125,000
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	240,000
08 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Jan 2024	0.0063	0.0100	0.0063	0.0100	0.0100	10,000
04 Jan 2024	0.0063	0.0063	0.0062	0.0062	0.0062	106,666
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300
29 Dec 2023	0.0100	0.0100	0.0065	0.0100	0.0100	157,338
28 Dec 2023	0.0063	0.0100	0.0063	0.0100	0.0100	22,000
27 Dec 2023	0.0063	0.0063	0.0063	0.0063	0.0063	500
26 Dec 2023	0.0073	0.0073	0.0063	0.0063	0.0063	1,100
22 Dec 2023	0.0073	0.0073	0.0073	0.0073	0.0073	-
21 Dec 2023	0.0073	0.0073	0.0073	0.0073	0.0073	131,300
20 Dec 2023	0.0063	0.0063	0.0063	0.0063	0.0063	-
19 Dec 2023	0.0063	0.0063	0.0063	0.0063	0.0063	-
18 Dec 2023	0.0063	0.0063	0.0063	0.0063	0.0063	-
15 Dec 2023	0.0100	0.0100	0.0063	0.0063	0.0063	2,500
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	85,000
13 Dec 2023	0.0085	0.0131	0.0062	0.0100	0.0100	258,200
12 Dec 2023	0.0131	0.0131	0.0131	0.0131	0.0131	30,700
11 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
08 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
07 Dec 2023	0.0130	0.0131	0.0085	0.0085	0.0085	143,156
06 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	46,717
04 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,902.01-807.38(-1.25%)

CMC Crypto 2001,329.91-66.62(-4.77%)

Ocean Thermal Energy Corporation (CPWR)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,902.01
-807.38(-1.25%)

CMC Crypto 200
1,329.91
-66.62(-4.77%)