Advertisement
U.S. Markets close in 3 hrs 14 mins

Waste Energy Corp. (MWRK)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.01400.0000 (0.00%)
As of 03:00PM EST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 20240.01220.01740.01220.01410.014154,450
Nov 05, 20240.01230.01410.01000.01330.01336,063
Nov 04, 20240.01400.01400.00910.01260.012621,737
Nov 01, 20240.01400.01500.01400.01400.014041,080
Oct 31, 20240.01600.01600.01400.01450.014525,420
Oct 30, 20240.01460.01600.01400.01400.014015,724
Oct 29, 20240.01380.01530.01380.01460.014643,970
Oct 28, 20240.01000.01550.01000.01510.01519,075
Oct 25, 20240.01570.01690.01500.01690.016941,457
Oct 24, 20240.01590.01590.01500.01550.01554,015
Oct 23, 20240.01500.01590.01500.01500.01504,826
Oct 22, 20240.01500.01600.01500.01590.01592,291
Oct 21, 20240.01500.01620.01500.01620.016217,870
Oct 18, 20240.01500.01630.01500.01580.015818,107
Oct 17, 20240.01630.01630.01630.01630.016330,933
Oct 16, 20240.01630.01630.01630.01630.016313,600
Oct 15, 20240.01680.01680.01590.01630.016338,666
Oct 14, 20240.01680.01680.01600.01680.016814,060
Oct 11, 20240.01700.01750.01680.01750.017596,665
Oct 10, 20240.01500.01650.01500.01650.016539,900
Oct 09, 20240.01200.01440.01200.01440.014412,000
Oct 08, 20240.01300.01440.01200.01440.014421,915
Oct 07, 20240.01400.01500.01400.01500.0150136,861
Oct 04, 20240.01370.01740.01370.01570.015722,517
Oct 03, 20240.01450.01610.01450.01600.01601,713
Oct 02, 20240.01450.01610.01450.01610.01614,440
Oct 01, 20240.01620.01780.01450.01450.014560,995
Sep 30, 20240.01780.01780.01570.01620.016226,884
Sep 27, 20240.01530.01780.01480.01680.0168203,481
Sep 26, 20240.00900.01510.00900.01510.0151296,055
Sep 25, 20240.00900.00950.00900.00950.009521,085
Sep 24, 20240.01180.01200.00700.00900.00901,004,533
Sep 23, 20240.01170.01390.01170.01280.01289,914
Sep 20, 20240.01300.01870.01090.01350.0135352,520
Sep 19, 20240.01250.01920.01250.01540.0154382,843
Sep 18, 20240.01900.01900.01500.01540.015466,763
Sep 17, 20240.01900.01900.01820.01820.018228,721
Sep 16, 20240.01770.01770.01770.01770.0177-
Sep 13, 20240.01560.01770.01550.01770.017755,716
Sep 12, 20240.01560.01560.01550.01550.01555,550
Sep 11, 20240.01710.01800.01510.01550.0155229,820
Sep 10, 20240.01420.01680.01350.01550.0155112,579
Sep 09, 20240.01490.02050.01390.01650.0165563,160
Sep 06, 20240.01400.01490.01200.01200.0120212,662
Sep 05, 20240.00900.01970.00900.01180.01181,486,960
Sep 04, 20240.00910.00910.00780.00850.0085538,348
Sep 03, 20240.00750.00910.00600.00870.0087886,415
Aug 30, 20240.00840.00840.00630.00750.0075166,306
Aug 29, 20240.00420.00950.00420.00620.0062663,248
Aug 28, 20240.00400.00500.00400.00410.004172,970
Aug 27, 20240.00410.00410.00410.00410.00411,000
Aug 26, 20240.00360.00430.00360.00390.00394,425
Aug 23, 20240.00350.00500.00350.00500.0050555,186
Aug 22, 20240.00410.00430.00390.00400.0040932,669
Aug 21, 20240.00420.00460.00410.00420.004223,500
Aug 20, 20240.00420.00470.00420.00420.004231,489
Aug 19, 20240.00350.00500.00350.00500.0050118,125
Aug 16, 20240.00500.00500.00440.00440.00445,303
Aug 15, 20240.00470.00500.00440.00500.005021,741
Aug 14, 20240.00500.00500.00440.00440.004439,625
Aug 13, 20240.00410.00500.00410.00470.0047200,300
Aug 12, 20240.00500.00500.00370.00410.004145,948
Aug 09, 20240.00380.00440.00370.00370.003721,656
Aug 08, 20240.00520.00520.00370.00370.0037124,503
Aug 07, 20240.00500.00520.00400.00460.00461,726,600
Aug 06, 20240.00430.00450.00400.00450.00452,383,502
Aug 05, 20240.00450.00450.00410.00450.004579,310
Aug 02, 20240.00400.00490.00400.00470.00472,052,623
Aug 01, 20240.00500.00500.00360.00450.0045355,627
Jul 31, 20240.00500.00550.00500.00520.0052155,835
Jul 30, 20240.00500.00550.00500.00520.0052528,300
Jul 29, 20240.00580.00580.00490.00550.0055119,629
Jul 26, 20240.00540.00550.00510.00550.005572,684
Jul 25, 20240.00600.00670.00570.00600.0060127,726
Jul 24, 20240.00660.00670.00580.00580.00581,187,084
Jul 23, 20240.00630.00670.00520.00600.0060116,338
Jul 22, 20240.00750.00750.00560.00670.0067196,499
Jul 19, 20240.00780.00830.00730.00750.0075543,823
Jul 18, 20240.00820.00970.00780.00780.0078840,392
Jul 17, 20240.00900.00900.00890.00890.008933,164
Jul 16, 20240.00850.00990.00850.00880.0088103,850
Jul 15, 20240.00940.01000.00860.00910.0091375,305
Jul 12, 20240.00970.01100.00960.00960.0096306,150
Jul 11, 20240.01050.01200.00960.01000.0100714,101
Jul 10, 20240.01110.01200.01000.01200.0120104,095
Jul 09, 20240.01270.01270.01000.01110.0111374,299
Jul 08, 20240.01070.01270.01070.01270.0127253,387
Jul 05, 20240.01340.01340.01070.01100.0110391,318
Jul 03, 20240.01250.01340.01250.01340.01344,000
Jul 02, 20240.01300.01340.01150.01150.011584,455
Jul 01, 20240.01250.01450.01230.01260.01263,778
Jun 28, 20240.01390.01390.01240.01240.0124720,092
Jun 27, 20240.01390.01390.01240.01390.01391,959,663
Jun 26, 20240.01260.01390.01260.01340.013419,939
Jun 25, 20240.01390.01450.01100.01300.01301,564,724
Jun 24, 20240.01460.01460.01400.01450.014545,317
Jun 21, 20240.01450.01550.01400.01460.0146541,384
Jun 20, 20240.01460.01460.01450.01460.0146380,198
Jun 18, 20240.01500.01650.01450.01450.0145406,341
Jun 17, 20240.01630.01630.01500.01600.0160376,729
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...