Ocean Thermal Energy Corporation (CPWR)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 01:40PM EDT

Time period:

04 Jun 2023 - 04 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	243,080
03 Jun 2024	0.0175	0.0200	0.0175	0.0200	0.0200	35,000
31 May 2024	0.0210	0.0250	0.0110	0.0150	0.0150	700,396
30 May 2024	0.0190	0.0210	0.0190	0.0210	0.0210	40,000
29 May 2024	0.0210	0.0210	0.0190	0.0190	0.0190	19,700
28 May 2024	0.0220	0.0230	0.0190	0.0200	0.0200	134,751
24 May 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25,006
23 May 2024	0.0150	0.0250	0.0150	0.0220	0.0220	448,363
22 May 2024	0.0062	0.0062	0.0062	0.0062	0.0062	5,556
21 May 2024	0.0005	0.0200	0.0005	0.0200	0.0200	170,583
20 May 2024	0.0330	0.0330	0.0300	0.0300	0.0300	182,259
17 May 2024	0.0330	0.0330	0.0330	0.0330	0.0330	19,650
16 May 2024	0.0300	0.0337	0.0300	0.0333	0.0333	42,286
15 May 2024	0.0300	0.0330	0.0295	0.0300	0.0300	329,816
14 May 2024	0.0295	0.0295	0.0285	0.0285	0.0285	38,142
13 May 2024	0.0270	0.0300	0.0268	0.0280	0.0280	181,510
10 May 2024	0.0250	0.0290	0.0250	0.0290	0.0290	35,200
09 May 2024	0.0250	0.0300	0.0250	0.0300	0.0300	48,999
08 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 May 2024	0.0220	0.0220	0.0200	0.0200	0.0200	26,550
06 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 May 2024	0.0200	0.0225	0.0200	0.0200	0.0200	5,434
01 May 2024	0.0270	0.0270	0.0200	0.0250	0.0250	155,000
30 Apr 2024	0.0337	0.0337	0.0200	0.0280	0.0280	30,560
29 Apr 2024	0.0337	0.0337	0.0225	0.0250	0.0250	58,752
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,880.13-0.41(-0.00%)

NZD/USD0.6183+0.0004(+0.06%)

NZD/EUR0.5679+0.0006(+0.10%)

ALL ORDS8,004.30+10.20(+0.13%)

ASX 2007,750.30+13.20(+0.17%)

OIL73.10-0.15(-0.20%)

Ocean Thermal Energy Corporation (CPWR)

NZX 50
11,880.13
-0.41(-0.00%)

NZD/USD
0.6183
+0.0004(+0.06%)

NZD/EUR
0.5679
+0.0006(+0.10%)

ALL ORDS
8,004.30
+10.20(+0.13%)

ASX 200
7,750.30
+13.20(+0.17%)

OIL
73.10
-0.15(-0.20%)