Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organicell Regenerative Medicine Inc (OP: OCEL )

2.750 UNCHANGED
Last Price Updated: 3:51 PM EST, Mar 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0210 0.0210 0.0181 0.0181 62,165 -0.00(-9.50%)
May 27, 2022 0.0181 0.0202 0.0181 0.0200 119,662 +0.00(+4.71%)
May 26, 2022 0.0210 0.0217 0.0185 0.0191 305,085 +0.00(+3.24%)
May 25, 2022 0.0200 0.0216 0.0185 0.0185 211,904 -0.00(-2.63%)
May 24, 2022 0.0199 0.0205 0.0190 0.0190 11,121 -0.00(-5.00%)
May 23, 2022 0.0227 0.0227 0.0200 0.0200 225,052 -0.00(-11.11%)
May 20, 2022 0.0202 0.0225 0.0199 0.0225 623,548 +0.00(+7.14%)
May 19, 2022 0.0219 0.0219 0.0210 0.0210 22,000 -0.00(-4.11%)
May 18, 2022 0.0201 0.0223 0.0200 0.0219 225,463 +0.00(+9.50%)
May 17, 2022 0.0200 0.0229 0.0199 0.0200 242,026 +0.00(+0.00%)
May 16, 2022 0.0204 0.0239 0.0199 0.0200 354,562 -0.00(-10.71%)
May 13, 2022 0.0198 0.0239 0.0187 0.0224 510,263 +0.00(+25.14%)
May 12, 2022 0.0200 0.0200 0.0169 0.0179 524,888 -0.00(-10.50%)
May 11, 2022 0.0186 0.0205 0.0186 0.0200 114,515 +0.00(+7.53%)
May 10, 2022 0.0206 0.0206 0.0185 0.0186 414,855 -0.00(-7.00%)
May 09, 2022 0.0206 0.0212 0.0200 0.0200 846,514 -0.00(-2.91%)
May 06, 2022 0.0212 0.0212 0.0206 0.0206 83,000 +0.00(+0.00%)
May 05, 2022 0.0206 0.0210 0.0206 0.0206 542,241 -0.00(-0.48%)
May 04, 2022 0.0207 0.0207 0.0207 0.0207 10,000 +0.00(+1.97%)
May 03, 2022 0.0203 0.0211 0.0203 0.0203 96,596 +0.00(+0.00%)
May 02, 2022 0.0205 0.0218 0.0203 0.0203 417,691 +0.00(+0.00%)
Apr 29, 2022 0.0210 0.0215 0.0203 0.0203 353,710 -0.00(-3.33%)
Apr 28, 2022 0.0202 0.0238 0.0202 0.0210 288,410 -0.00(-12.13%)
Apr 27, 2022 0.0201 0.0239 0.0201 0.0239 242,466 +0.00(+13.27%)
Apr 26, 2022 0.0220 0.0220 0.0200 0.0211 488,979 +0.00(+0.48%)
Apr 25, 2022 0.0219 0.0265 0.0200 0.0210 775,164 -0.00(-4.11%)
Apr 22, 2022 0.0220 0.0235 0.0206 0.0219 329,931 -0.00(-0.45%)
Apr 21, 2022 0.0280 0.0280 0.0200 0.0220 911,783 -0.00(-16.98%)
Apr 20, 2022 0.0220 0.0265 0.0197 0.0265 7,679,897 +0.00(+21.00%)
Apr 19, 2022 0.0226 0.0290 0.0175 0.0219 715,410 +0.00(+9.50%)
Apr 18, 2022 0.0226 0.0226 0.0190 0.0200 1,210,222 +0.00(+0.00%)
Apr 14, 2022 0.0239 0.0239 0.0200 0.0200 588,094 -0.00(-6.98%)
Apr 13, 2022 0.0210 0.0239 0.0185 0.0215 244,205 +0.00(+1.90%)
Apr 12, 2022 0.0200 0.0250 0.0199 0.0211 391,228 +0.00(+5.50%)
Apr 11, 2022 0.0200 0.0200 0.0196 0.0200 867,009 -0.00(-6.98%)
Apr 08, 2022 0.0200 0.0220 0.0185 0.0215 387,530 -0.00(-1.83%)
Apr 07, 2022 0.0263 0.0263 0.0200 0.0219 525,495 -0.00(-15.44%)
Apr 06, 2022 0.0290 0.0290 0.0259 0.0259 283,067 -0.00(-0.38%)
Apr 05, 2022 0.0268 0.0273 0.0253 0.0260 63,674 -0.00(-3.70%)
Apr 04, 2022 0.0237 0.0290 0.0229 0.0270 702,021 +0.00(+8.00%)
Apr 01, 2022 0.0264 0.0264 0.0231 0.0250 607,950 +0.00(+3.31%)
Mar 31, 2022 0.0288 0.0290 0.0242 0.0242 218,495 -0.00(-12.32%)
Mar 30, 2022 0.0290 0.0290 0.0253 0.0276 518,122 +0.00(+10.40%)
Mar 29, 2022 0.0266 0.0270 0.0243 0.0250 745,100 -0.00(-4.21%)
Mar 28, 2022 0.0260 0.0300 0.0233 0.0261 741,914 -0.00(-3.33%)
Mar 25, 2022 0.0251 0.0295 0.0251 0.0270 1,371,661 +0.00(+0.75%)
Mar 24, 2022 0.0226 0.0268 0.0224 0.0268 776,301 +0.00(+11.67%)
Mar 23, 2022 0.0260 0.0280 0.0210 0.0240 772,200 -0.00(-4.00%)
Mar 22, 2022 0.0200 0.0260 0.0200 0.0250 1,001,132 +0.00(+19.05%)
Mar 21, 2022 0.0200 0.0210 0.0190 0.0210 534,419 +0.00(+8.81%)
Mar 18, 2022 0.0198 0.0200 0.0180 0.0193 165,389 +0.00(+7.22%)
Mar 17, 2022 0.0180 0.0195 0.0180 0.0180 154,538 -0.00(-3.74%)
Mar 16, 2022 0.0225 0.0239 0.0180 0.0187 524,092 -0.00(-6.50%)
Mar 15, 2022 0.0200 0.0250 0.0183 0.0200 814,155 -0.00(-7.83%)
Mar 14, 2022 0.0200 0.0236 0.0199 0.0217 212,653 +0.00(+4.33%)
Mar 11, 2022 0.0250 0.0250 0.0208 0.0208 39,743 -0.00(-0.95%)
Mar 10, 2022 0.0200 0.0250 0.0199 0.0210 549,413 +0.00(+5.00%)
Mar 09, 2022 0.0224 0.0231 0.0186 0.0200 1,671,378 -0.00(-6.54%)
Mar 08, 2022 0.0245 0.0245 0.0200 0.0214 430,514 +0.00(+3.88%)
Mar 07, 2022 0.0295 0.0295 0.0206 0.0206 1,019,547 -0.00(-0.96%)
Mar 04, 2022 0.0272 0.0272 0.0200 0.0208 414,044 -0.00(-5.02%)
Mar 03, 2022 0.0255 0.0279 0.0210 0.0219 446,069 -0.00(-7.59%)
Mar 02, 2022 0.0280 0.0280 0.0222 0.0237 416,508 +0.00(+2.16%)
Mar 01, 2022 0.0237 0.0295 0.0231 0.0232 807,924 -0.00(-10.77%)
Feb 28, 2022 0.0260 0.0260 0.0237 0.0260 551,495 -0.00(-1.89%)
Feb 25, 2022 0.0235 0.0274 0.0220 0.0265 1,112,057 +0.00(+20.45%)
Feb 24, 2022 0.0220 0.0230 0.0200 0.0220 855,857 -0.00(-4.35%)
Feb 23, 2022 0.0250 0.0250 0.0200 0.0230 1,585,760 -0.00(-8.00%)
Feb 22, 2022 0.0246 0.0274 0.0220 0.0250 986,439 +0.00(+1.63%)
Feb 18, 2022 0.0246 0 -0.00(-4.65%)
Feb 17, 2022 0.0280 0.0289 0.0258 0.0258 413,594 -0.00(-4.44%)
Feb 16, 2022 0.0285 0.0285 0.0265 0.0270 1,727,647 -0.00(-4.59%)
Feb 15, 2022 0.0283 0.0299 0.0283 0.0283 1,913,477 -0.00(-2.75%)
Feb 14, 2022 0.0293 0.0300 0.0283 0.0291 320,313 -0.00(-3.00%)
Feb 11, 2022 0.0286 0.0313 0.0286 0.0300 775,997 -0.00(-4.15%)
Feb 10, 2022 0.0300 0.0330 0.0290 0.0313 759,080 -0.00(-0.63%)
Feb 09, 2022 0.0329 0.0329 0.0287 0.0315 507,738 +0.00(+0.00%)
Feb 08, 2022 0.0349 0.0349 0.0312 0.0315 544,541 +0.00(+0.00%)
Feb 07, 2022 0.0327 0.0350 0.0315 0.0315 528,829 -0.00(-10.00%)
Feb 04, 2022 0.0301 0.0350 0.0301 0.0350 125,549 +0.00(+2.34%)
Feb 03, 2022 0.0360 0.0310 0.0342 387,013 +0.00(+6.88%)
Feb 02, 2022 0.0335 0.0345 0.0320 0.0320 395,131 -0.00(-7.25%)
Feb 01, 2022 0.0363 0.0378 0.0345 0.0345 406,247 -0.00(-4.96%)
Jan 31, 2022 0.0379 0.0379 0.0346 0.0363 335,467 +0.00(+3.71%)
Jan 28, 2022 0.0360 0.0360 0.0340 0.0350 377,820 +0.00(+0.00%)
Jan 27, 2022 0.0357 0.0361 0.0345 0.0350 186,748 -0.00(-4.11%)
Jan 26, 2022 0.0365 0.0365 0.0345 0.0365 187,400 +0.00(+1.39%)
Jan 25, 2022 0.0380 0.0380 0.0330 0.0360 213,435 +0.00(+9.09%)
Jan 24, 2022 0.0371 0.0390 0.0299 0.0330 1,415,633 -0.00(-9.84%)
Jan 21, 2022 0.0410 0.0410 0.0361 0.0366 1,273,882 -0.00(-8.50%)
Jan 20, 2022 0.0427 0.0427 0.0375 0.0400 483,609 +0.00(+9.29%)
Jan 19, 2022 0.0392 0.0403 0.0366 0.0366 125,721 -0.00(-5.91%)
Jan 18, 2022 0.0420 0.0460 0.0350 0.0389 554,622 -0.00(-5.12%)
Jan 14, 2022 0.0410 0 +0.00(+5.13%)
Jan 13, 2022 0.0390 0.0400 0.0350 0.0390 183,287 -0.00(-2.50%)
Jan 12, 2022 0.0413 0.0413 0.0352 0.0400 161,572 +0.00(+0.00%)
Jan 11, 2022 0.0390 0.0440 0.0390 0.0400 1,003,777 +0.00(+1.52%)
Jan 10, 2022 0.0362 0.0405 0.0362 0.0394 75,142 -0.00(-1.50%)
Jan 07, 2022 0.0490 0.0490 0.0355 0.0400 455,634 +0.00(+0.00%)
Jan 06, 2022 0.0375 0.0440 0.0375 0.0400 649,938 +0.01(+17.65%)
Jan 05, 2022 0.0340 0.0375 0.0311 0.0340 511,590 +0.00(+0.00%)
Jan 04, 2022 0.0389 0.0389 0.0340 0.0340 215,630 +0.00(+1.19%)
Jan 03, 2022 0.0283 0.0375 0.0241 0.0336 2,245,312 +0.01(+18.73%)
Dec 31, 2021 0.0263 0.0309 0.0250 0.0283 1,666,817 -0.00(-0.70%)
Dec 30, 2021 0.0260 0.0325 0.0255 0.0285 1,676,921 -0.00(-3.39%)
Dec 29, 2021 0.0323 0.0340 0.0275 0.0295 866,854 +0.00(+2.79%)
Dec 28, 2021 0.0290 0.0311 0.0255 0.0287 2,302,127 -0.00(-1.03%)
Dec 27, 2021 0.0290 0.0340 0.0275 0.0290 1,073,350 -0.00(-3.97%)
Dec 23, 2021 0.0302 0.0340 0.0259 0.0302 1,724,251 -0.00(-11.18%)
Dec 22, 2021 0.0298 0.0350 0.0298 0.0340 518,384 +0.00(+4.94%)
Dec 21, 2021 0.0319 0.0324 0.0270 0.0324 653,457 +0.00(+4.52%)
Dec 20, 2021 0.0325 0.0325 0.0301 0.0310 308,768 -0.00(-1.59%)
Dec 17, 2021 0.0265 0.0345 0.0250 0.0315 1,652,200 +0.01(+18.87%)
Dec 16, 2021 0.0270 0.0300 0.0201 0.0265 3,584,391 -0.00(-11.07%)
Dec 15, 2021 0.0441 0.0450 0.0258 0.0298 10,872,450 -0.02(-39.55%)
Dec 14, 2021 0.0478 0.0523 0.0478 0.0493 372,183 +0.00(+3.35%)
Dec 13, 2021 0.0448 0.0514 0.0425 0.0477 915,680 +0.00(+6.47%)
Dec 10, 2021 0.0474 0.0474 0.0400 0.0448 1,256,376 -0.00(-4.27%)
Dec 09, 2021 0.0517 0.0517 0.0400 0.0468 2,131,081 -0.00(-3.11%)
Dec 08, 2021 0.0460 0.0518 0.0435 0.0483 1,676,547 +0.00(+5.00%)
Dec 07, 2021 0.0494 0.0540 0.0450 0.0460 1,134,328 -0.01(-16.21%)
Dec 06, 2021 0.0510 0.0550 0.0460 0.0549 1,109,220 +0.00(+9.80%)
Dec 03, 2021 0.0522 0.0550 0.0470 0.0500 3,725,847 -0.00(-9.09%)
Dec 02, 2021 0.0580 0.0580 0.0525 0.0550 1,443,642 -0.00(-4.35%)
Dec 01, 2021 0.0595 0.0600 0.0575 0.0575 528,325 -0.00(-4.17%)
Nov 30, 2021 0.0619 0.0619 0.0570 0.0600 648,585 -0.00(-3.23%)
Nov 29, 2021 0.0570 0.0650 0.0570 0.0620 1,101,243 +0.00(+0.49%)
Nov 26, 2021 0.0567 0.0649 0.0567 0.0617 328,661 -0.00(-3.59%)
Nov 24, 2021 0.0650 0.0656 0.0600 0.0640 902,382 -0.00(-2.29%)
Nov 23, 2021 0.0657 0.0689 0.0600 0.0655 772,890 -0.00(-0.76%)
Nov 22, 2021 0.0679 0.0690 0.0603 0.0660 1,385,044 +0.00(+3.13%)
Nov 19, 2021 0.0612 0.0650 0.0590 0.0640 507,015 +0.00(+5.09%)
Nov 18, 2021 0.0593 0.0609 0.0605 0.0609 228,068 -0.00(-1.77%)
Nov 17, 2021 0.0610 0.0620 0.0580 0.0620 652,008 +0.00(+5.08%)
Nov 16, 2021 0.0650 0.0650 0.0575 0.0590 545,330 -0.00(-4.84%)
Nov 15, 2021 0.0643 0.0690 0.0571 0.0620 1,259,557 -0.01(-9.49%)
Nov 12, 2021 0.0623 0.0700 0.0580 0.0685 2,061,667 +0.00(+2.24%)
Nov 11, 2021 0.0671 0.0700 0.0575 0.0670 1,220,439 -0.00(-0.15%)
Nov 10, 2021 0.0819 0.0671 2,031,831 -0.01(-17.16%)
Nov 09, 2021 0.0570 0.1100 0.0501 0.0810 7,846,416 +0.02(+26.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.