OWNDATA Historical Data

OWN Page 24
Download
Date Close Price change Market cap Trading volume
Nov 21, 2018 $ 0.000278
+0.00%
$ 3.05 million $ 4,634
Nov 20, 2018 $ 0.000291
+0.00%
$ 3.2 million $ 5,282
Nov 19, 2018 $ 0.000338
+0.00%
$ 3.72 million $ 5,598
Nov 18, 2018 $ 0.000351
+0.00%
$ 3.86 million $ 5,553
Nov 17, 2018 $ 0.000361
+0.00%
$ 3.97 million $ 5,591
Nov 16, 2018 $ 0.00037
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.000399
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.000435
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.000498
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.00055
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.000323
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.000219
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.000237
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.000285
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.000355
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.000345
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.000326
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.000329
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.000335
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.000341
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.000336
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.000336
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.000336
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.000338
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.000325
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.000376
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.000415
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.000401
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.000399
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.00044
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.000472
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.000473
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.000469
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.000475
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.000452
+0.00%
$ -- $ 6,555
Oct 17, 2018 $ 0.000443
+0.00%
$ -- $ 6,603
Oct 16, 2018 $ 0.000444
+0.00%
$ -- $ 6,565
Oct 15, 2018 $ 0.000414
+0.00%
$ -- $ 6,304
Oct 14, 2018 $ 0.000409
+0.00%
$ -- $ 6,260
Oct 13, 2018 $ 0.000401
+0.00%
$ -- $ 6,262
Oct 12, 2018 $ 0.000429
+0.00%
$ -- $ 6,296
Oct 11, 2018 $ 0.000531
+0.00%
$ -- $ 6,566
Oct 10, 2018 $ 0.00056
+0.00%
$ -- $ 6,627
Oct 9, 2018 $ 0.000541
+0.00%
$ -- $ 6,626
Oct 8, 2018 $ 0.000473
+0.00%
$ -- $ 6,572
Oct 7, 2018 $ 0.000495
+0.00%
$ -- $ 6,595
Oct 6, 2018 $ 0.000594
+0.00%
$ -- $ 6,578
Oct 5, 2018 $ 0.000618
+0.00%
$ -- $ 6,577
Oct 4, 2018 $ 0.000621
+0.00%
$ -- $ 6,475
Oct 3, 2018 $ 0.000663
+0.00%
$ -- $ 6,570