Skip to main content

Organicell Regenerative Medicine Inc (OP: OCEL )

2.750 UNCHANGED
Last Price Updated: 3:51 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 2.750 0 +0.00(+0.00%)
Mar 01, 2024 2.840 2.900 2.700 2.750 3,425 -0.07(-2.48%)
Feb 29, 2024 2.890 3.400 2.600 2.820 5,375 -0.43(-13.23%)
Feb 28, 2024 2.710 3.400 2.710 3.250 9,481 +0.35(+12.07%)
Feb 27, 2024 2.775 2.900 2.775 2.900 3,866 -0.19(-6.09%)
Feb 26, 2024 2.750 3.088 2.630 3.088 10,079 +0.47(+18.09%)
Feb 23, 2024 3.170 3.170 2.260 2.615 13,537 -0.57(-18.03%)
Feb 22, 2024 3.510 3.510 2.550 3.190 14,265 -0.30(-8.60%)
Feb 21, 2024 2.950 3.540 2.850 3.490 18,433 +0.94(+36.86%)
Feb 20, 2024 2.000 3.440 2.000 2.550 17,491 +0.70(+37.83%)
Feb 16, 2024 1.800 2.360 1.790 1.850 4,741 +0.06(+3.36%)
Feb 15, 2024 1.700 1.800 1.700 1.790 1,718 +0.08(+4.99%)
Feb 14, 2024 1.550 1.800 1.512 1.705 29,986 +0.18(+11.58%)
Feb 13, 2024 1.245 1.550 1.245 1.528 4,624 +0.23(+17.54%)
Feb 12, 2024 1.250 1.300 1.250 1.300 2,197 +0.05(+4.00%)
Feb 09, 2024 1.190 1.300 1.188 1.250 12,884 +0.10(+8.70%)
Feb 08, 2024 1.130 1.150 1.130 1.150 888 +0.02(+1.77%)
Feb 07, 2024 1.280 1.280 1.120 1.130 2,809 -0.02(-1.74%)
Feb 06, 2024 1.215 1.215 1.150 1.150 9,709 +0.00(+0.00%)
Feb 05, 2024 1.246 1.310 1.120 1.150 6,493 -0.20(-14.81%)
Feb 02, 2024 1.350 1.350 1.350 1.350 1,030 +0.14(+11.57%)
Feb 01, 2024 1.370 1.370 1.210 1.210 2,496 -0.07(-5.47%)
Jan 31, 2024 1.260 1.280 1.220 1.280 668 +0.00(+0.00%)
Jan 30, 2024 1.200 1.280 1.200 1.280 1,386 +0.03(+2.40%)
Jan 29, 2024 1.220 1.250 1.220 1.250 947 +0.01(+0.81%)
Jan 26, 2024 1.240 1.240 1.240 1.240 174 +0.04(+3.33%)
Jan 25, 2024 1.350 1.350 1.200 1.200 353 -0.05(-4.38%)
Jan 24, 2024 1.400 1.400 1.240 1.255 820 -0.20(-13.45%)
Jan 23, 2024 1.400 1.450 1.400 1.450 326 +0.00(+0.00%)
Jan 22, 2024 1.191 1.450 1.191 1.450 369 -0.03(-2.03%)
Jan 19, 2024 1.060 1.500 1.060 1.480 3,039 +0.03(+2.07%)
Jan 17, 2024 1.450 13 +0.10(+7.57%)
Jan 16, 2024 1.100 1.350 1.070 1.348 3,306 +0.28(+25.98%)
Jan 11, 2024 1.070 20 -0.06(-5.31%)
Jan 10, 2024 1.035 1.130 1.035 1.130 5,178 +0.10(+9.71%)
Jan 09, 2024 1.030 1.030 1.030 1.030 228 -0.01(-0.96%)
Jan 08, 2024 1.030 1.040 1.030 1.040 2,548 +0.00(+0.00%)
Jan 05, 2024 1.040 1.040 1.040 1.040 362 -0.02(-2.35%)
Jan 04, 2024 1.100 1.100 1.065 1.065 385 +0.04(+4.41%)
Jan 02, 2024 1.020 123 +0.00(+0.00%)
Dec 29, 2023 1.100 1.150 1.020 1.020 4,117 -0.22(-17.74%)
Dec 28, 2023 1.000 1.240 1.000 1.240 6,518 +0.08(+7.36%)
Dec 27, 2023 1.150 1.160 1.150 1.155 1,131 -0.00(-0.43%)
Dec 26, 2023 1.130 1.290 1.130 1.160 3,830 -0.08(-6.45%)
Dec 22, 2023 1.110 1.270 1.110 1.240 2,720 +1.23(+12816.67%)
Nov 27, 2023 0.0096 0 +0.00(+47.69%)
Nov 24, 2023 0.0070 0.0070 0.0065 0.0065 107,792 -0.00(-7.14%)
Nov 22, 2023 0.0062 0.0075 0.0062 0.0070 218,650 +0.00(+9.37%)
Nov 21, 2023 0.0068 0.0075 0.0064 0.0064 131,650 -0.00(-18.99%)
Nov 20, 2023 0.0084 0.0084 0.0060 0.0079 246,495 +0.00(+14.49%)
Nov 17, 2023 0.0070 0.0078 0.0061 0.0069 527,706 +0.00(+2.99%)
Nov 16, 2023 0.0058 0.0079 0.0051 0.0067 1,226,049 -0.00(-20.24%)
Nov 15, 2023 0.0089 0.0089 0.0058 0.0084 749,584 +0.00(+5.00%)
Nov 14, 2023 0.0067 0.0083 0.0063 0.0080 619,939 -0.00(-10.11%)
Nov 13, 2023 0.0070 0.0089 0.0060 0.0089 372,000 +0.00(+5.95%)
Nov 10, 2023 0.0079 0.0084 0.0052 0.0084 270,157 -0.00(-3.45%)
Nov 09, 2023 0.0088 0.0088 0.0085 0.0087 127,077 +0.00(+0.00%)
Nov 08, 2023 0.0087 0.0088 0.0087 0.0087 119,900 +0.00(+0.00%)
Nov 07, 2023 0.0087 0.0089 0.0087 0.0087 477,905 -0.00(-2.25%)
Nov 06, 2023 0.0090 0.0090 0.0085 0.0089 517,056 -0.00(-1.11%)
Nov 03, 2023 0.0087 0.0091 0.0087 0.0090 341,001 +0.00(+0.00%)
Nov 02, 2023 0.0085 0.0090 0.0085 0.0090 142,197 +0.00(+5.88%)
Nov 01, 2023 0.0090 0.0090 0.0078 0.0085 530,479 -0.00(-4.49%)
Oct 31, 2023 0.0086 0.0090 0.0086 0.0089 70,042 -0.00(-2.20%)
Oct 30, 2023 0.0089 0.0092 0.0085 0.0091 356,816 +0.00(+1.11%)
Oct 27, 2023 0.0098 0.0099 0.0086 0.0090 203,651 -0.00(-6.25%)
Oct 26, 2023 0.0096 0.0096 0.0090 0.0096 115,800 +0.00(+1.05%)
Oct 25, 2023 0.0090 0.0095 0.0090 0.0095 73,559 +0.00(+0.00%)
Oct 24, 2023 0.0097 0.0100 0.0094 0.0095 161,103 +0.00(+0.00%)
Oct 23, 2023 0.0093 0.0095 0.0093 0.0095 102,007 +0.00(+2.15%)
Oct 20, 2023 0.0092 0.0093 0.0092 0.0093 20,004 +0.00(+3.33%)
Oct 19, 2023 0.0090 0.0095 0.0087 0.0090 544,483 +0.00(+0.00%)
Oct 18, 2023 0.0089 0.0093 0.0085 0.0090 45,600 -0.00(-3.23%)
Oct 17, 2023 0.0082 0.0093 0.0082 0.0093 464,020 +0.00(+14.81%)
Oct 16, 2023 0.0094 0.0092 0.0057 0.0081 713,490 -0.00(-12.90%)
Oct 13, 2023 0.0087 0.0094 0.0087 0.0093 81,145 +0.00(+6.90%)
Oct 12, 2023 0.0109 0.0115 0.0086 0.0087 322,301 -0.00(-15.53%)
Oct 11, 2023 0.0094 0.0116 0.0089 0.0103 111,366 +0.00(+15.73%)
Oct 10, 2023 0.0089 0.0098 0.0085 0.0089 242,355 -0.00(-6.32%)
Oct 09, 2023 0.0095 0.0095 0.0083 0.0095 168,032 +0.00(+0.00%)
Oct 06, 2023 0.0092 0.0096 0.0092 0.0095 415,223 +0.00(+3.26%)
Oct 05, 2023 0.0091 0.0096 0.0090 0.0092 354,470 -0.00(-4.17%)
Oct 04, 2023 0.0100 0.0100 0.0091 0.0096 681,385 -0.00(-4.00%)
Oct 03, 2023 0.0117 0.0117 0.0100 0.0100 1,804,049 -0.00(-14.53%)
Oct 02, 2023 0.0100 0.0117 0.0100 0.0117 2,718,883 +0.00(+17.00%)
Sep 29, 2023 0.0093 0.0100 0.0085 0.0100 218,381 +0.00(+2.04%)
Sep 28, 2023 0.0099 0.0100 0.0084 0.0098 186,938 -0.00(-1.01%)
Sep 27, 2023 0.0105 0.0110 0.0092 0.0099 320,250 -0.00(-1.98%)
Sep 26, 2023 0.0103 0.0103 0.0099 0.0101 419,502 -0.00(-5.61%)
Sep 25, 2023 0.0107 0.0110 0.0103 0.0107 489,721 -0.00(-2.73%)
Sep 22, 2023 0.0118 0.0119 0.0100 0.0110 1,016,470 -0.00(-8.33%)
Sep 21, 2023 0.0111 0.0120 0.0111 0.0120 389,266 +0.00(+7.14%)
Sep 20, 2023 0.0119 0.0120 0.0112 0.0112 361,300 -0.00(-5.88%)
Sep 19, 2023 0.0101 0.0120 0.0101 0.0119 332,254 -0.00(-0.83%)
Sep 18, 2023 0.0111 0.0135 0.0111 0.0120 462,849 +0.00(+1.69%)
Sep 15, 2023 0.0129 0.0130 0.0111 0.0118 1,053,129 -0.00(-9.23%)
Sep 14, 2023 0.0149 0.0149 0.0115 0.0130 623,578 -0.00(-13.33%)
Sep 13, 2023 0.0150 0.0157 0.0101 0.0150 713,493 -0.00(-13.79%)
Sep 12, 2023 0.0157 0.0175 0.0143 0.0174 1,011,871 +0.00(+5.45%)
Sep 11, 2023 0.0165 0.0173 0.0157 0.0165 291,769 -0.00(-8.33%)
Sep 08, 2023 0.0180 0.0180 0.0170 0.0180 258,023 +0.00(+0.00%)
Sep 07, 2023 0.0179 0.0189 0.0175 0.0180 244,949 -0.00(-2.70%)
Sep 06, 2023 0.0182 0.0185 0.0179 0.0185 251,120 +0.00(+1.65%)
Sep 05, 2023 0.0172 0.0187 0.0172 0.0182 145,004 -0.00(-1.62%)
Sep 01, 2023 0.0188 0.0188 0.0170 0.0185 243,576 +0.00(+2.78%)
Aug 31, 2023 0.0173 0.0190 0.0171 0.0180 105,705 +0.00(+0.00%)
Aug 30, 2023 0.0180 0.0190 0.0167 0.0180 211,700 +0.00(+2.86%)
Aug 29, 2023 0.0169 0.0190 0.0169 0.0175 372,998 -0.00(-2.78%)
Aug 28, 2023 0.0190 0.0190 0.0170 0.0180 177,814 -0.00(-1.10%)
Aug 25, 2023 0.0175 0.0183 0.0174 0.0182 204,406 +0.00(+4.00%)
Aug 24, 2023 0.0162 0.0178 0.0162 0.0175 342,974 +0.00(+2.34%)
Aug 23, 2023 0.0188 0.0188 0.0158 0.0171 186,403 -0.00(-9.04%)
Aug 22, 2023 0.0190 0.0190 0.0157 0.0188 128,106 +0.00(+20.51%)
Aug 21, 2023 0.0164 0.0179 0.0135 0.0156 852,437 -0.00(-5.45%)
Aug 18, 2023 0.0163 0.0174 0.0152 0.0165 257,986 -0.00(-5.17%)
Aug 17, 2023 0.0163 0.0175 0.0151 0.0174 517,061 -0.00(-0.57%)
Aug 16, 2023 0.0179 0.0179 0.0162 0.0175 237,941 +0.00(+0.00%)
Aug 15, 2023 0.0175 0.0188 0.0175 0.0175 527,923 -0.00(-2.78%)
Aug 14, 2023 0.0190 0.0190 0.0178 0.0180 119,308 -0.00(-2.70%)
Aug 11, 2023 0.0194 0.0200 0.0174 0.0185 465,672 +0.00(+1.09%)
Aug 10, 2023 0.0195 0.0195 0.0174 0.0183 115,801 +0.00(+3.39%)
Aug 09, 2023 0.0181 0.0188 0.0177 0.0177 32,073 -0.00(-2.75%)
Aug 08, 2023 0.0186 0.0200 0.0173 0.0182 384,071 -0.00(-2.15%)
Aug 07, 2023 0.0176 0.0200 0.0171 0.0186 325,626 +0.00(+2.20%)
Aug 04, 2023 0.0195 0.0210 0.0140 0.0182 1,308,237 -0.00(-9.00%)
Aug 03, 2023 0.0170 0.0239 0.0150 0.0200 938,212 +0.00(+5.26%)
Aug 02, 2023 0.0153 0.0190 0.0153 0.0190 180,343 +0.00(+0.00%)
Aug 01, 2023 0.0181 0.0190 0.0155 0.0190 354,129 +0.00(+11.76%)
Jul 31, 2023 0.0172 0.0190 0.0170 0.0170 165,390 -0.00(-1.16%)
Jul 28, 2023 0.0186 0.0195 0.0171 0.0172 192,444 -0.00(-9.47%)
Jul 27, 2023 0.0176 0.0199 0.0176 0.0190 160,865 -0.00(-2.56%)
Jul 26, 2023 0.0198 0.0200 0.0180 0.0195 611,148 +0.00(+2.63%)
Jul 25, 2023 0.0190 0.0200 0.0190 0.0190 436,052 +0.00(+0.00%)
Jul 24, 2023 0.0200 0.0218 0.0190 0.0190 520,872 -0.00(-9.52%)
Jul 21, 2023 0.0190 0.0239 0.0165 0.0210 850,751 +0.00(+17.32%)
Jul 20, 2023 0.0199 0.0199 0.0177 0.0179 535,561 -0.00(-3.24%)
Jul 19, 2023 0.0226 0.0239 0.0185 0.0185 2,549,050 -0.00(-17.78%)
Jul 18, 2023 0.0219 0.0225 0.0184 0.0225 2,195,820 +0.00(+22.95%)
Jul 17, 2023 0.0157 0.0240 0.0154 0.0183 2,549,320 +0.00(+19.61%)
Jul 14, 2023 0.0145 0.0173 0.0145 0.0153 1,235,902 +0.00(+6.99%)
Jul 13, 2023 0.0121 0.0152 0.0110 0.0143 950,959 +0.00(+24.35%)
Jul 12, 2023 0.0110 0.0122 0.0101 0.0115 372,555 +0.00(+0.88%)
Jul 11, 2023 0.0100 0.0115 0.0092 0.0114 1,505,560 +0.00(+10.68%)
Jul 10, 2023 0.0100 0.0115 0.0100 0.0103 391,150 -0.00(-10.43%)
Jul 07, 2023 0.0096 0.0118 0.0078 0.0115 1,608,710 +0.00(+15.00%)
Jul 06, 2023 0.0121 0.0121 0.0100 0.0100 2,937,902 -0.00(-4.76%)
Jul 05, 2023 0.0125 0.0125 0.0090 0.0105 905,192 +0.00(+10.53%)
Jul 03, 2023 0.0100 0.0128 0.0095 0.0095 526,015 -0.00(-5.00%)
Jun 30, 2023 0.0100 0.0100 0.0090 0.0100 378,423 +0.00(+0.00%)
Jun 29, 2023 0.0081 0.0100 0.0081 0.0100 1,350,600 +0.00(+1.01%)
Jun 28, 2023 0.0091 0.0100 0.0081 0.0099 1,281,483 +0.00(+10.00%)
Jun 27, 2023 0.0094 0.0094 0.0082 0.0090 880,588 -0.00(-4.26%)
Jun 26, 2023 0.0090 0.0097 0.0070 0.0094 1,472,659 -0.00(-1.05%)
Jun 23, 2023 0.0098 0.0100 0.0085 0.0095 256,379 +0.00(+0.00%)
Jun 22, 2023 0.0100 0.0100 0.0090 0.0095 829,376 -0.00(-5.00%)
Jun 21, 2023 0.0096 0.0100 0.0096 0.0100 562,130 +0.00(+5.26%)
Jun 20, 2023 0.0100 0.0100 0.0089 0.0095 399,500 -0.00(-4.04%)
Jun 16, 2023 0.0090 0.0100 0.0090 0.0099 31,800 -0.00(-1.00%)
Jun 15, 2023 0.0099 0.0100 0.0089 0.0100 1,128,483 +0.00(+1.01%)
Jun 14, 2023 0.0108 0.0113 0.0088 0.0099 867,853 +0.00(+10.00%)
Jun 13, 2023 0.0130 0.0160 0.0090 0.0090 1,851,985 -0.00(-30.77%)
Jun 12, 2023 0.0120 0.0140 0.0120 0.0130 382,134 +0.00(+10.17%)
Jun 09, 2023 0.0112 0.0120 0.0112 0.0118 32,465 +0.00(+2.61%)
Jun 08, 2023 0.0108 0.0120 0.0108 0.0115 219,744 +0.00(+6.48%)
Jun 07, 2023 0.0100 0.0115 0.0100 0.0108 398,324 +0.00(+0.00%)
Jun 06, 2023 0.0110 0.0110 0.0100 0.0108 614,186 +0.00(+8.00%)
Jun 05, 2023 0.0096 0.0110 0.0096 0.0100 300,757 -0.00(-7.41%)
Jun 02, 2023 0.0118 0.0118 0.0108 0.0108 10,300 -0.00(-8.47%)
Jun 01, 2023 0.0108 0.0120 0.0095 0.0118 332,535 +0.00(+12.38%)
May 31, 2023 0.0104 0.0120 0.0104 0.0105 44,434 -0.00(-4.55%)
May 30, 2023 0.0120 0.0120 0.0110 0.0110 197,809 +0.00(+0.00%)
May 26, 2023 0.0120 0.0120 0.0108 0.0110 127,243 -0.00(-5.17%)
May 25, 2023 0.0101 0.0117 0.0101 0.0116 716,193 +0.00(+5.45%)
May 24, 2023 0.0117 0.0117 0.0100 0.0110 1,756,765 -0.00(-0.90%)
May 23, 2023 0.0130 0.0130 0.0108 0.0111 548,949 -0.00(-14.62%)
May 22, 2023 0.0122 0.0130 0.0119 0.0130 832,987 -0.00(-1.52%)
May 19, 2023 0.0150 0.0156 0.0130 0.0132 1,526,828 -0.00(-8.33%)
May 18, 2023 0.0130 0.0150 0.0130 0.0144 289,393 +0.00(+6.67%)
May 17, 2023 0.0144 0.0144 0.0124 0.0135 712,645 +0.00(+2.27%)
May 16, 2023 0.0149 0.0149 0.0132 0.0132 80,318 -0.00(-12.00%)
May 15, 2023 0.0145 0.0150 0.0135 0.0150 322,630 +0.00(+8.70%)
May 12, 2023 0.0150 0.0157 0.0138 0.0138 845,700 -0.00(-1.43%)
May 11, 2023 0.0135 0.0157 0.0129 0.0140 1,450,170 +0.00(+17.65%)
May 10, 2023 0.0120 0.0130 0.0112 0.0119 205,600 -0.00(-0.83%)
May 09, 2023 0.0130 0.0133 0.0104 0.0120 735,869 +0.00(+0.00%)
May 08, 2023 0.0120 0.0125 0.0109 0.0120 1,078,506 +0.00(+9.09%)
May 05, 2023 0.0097 0.0110 0.0094 0.0110 2,126,170 +0.00(+18.28%)
May 04, 2023 0.0093 0.0101 0.0093 0.0093 12,600 -0.00(-2.11%)
May 03, 2023 0.0104 0.0109 0.0095 0.0095 1,103,281 -0.00(-7.77%)
May 02, 2023 0.0052 0.0115 0.0052 0.0103 1,795,542 +0.00(+21.18%)
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.