OTC Markets OTCQB - Delayed Quote USD
Waste Energy Corp. (MWRK)
At close: October 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 18,100 |
Oct 17, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 30,900 |
Oct 16, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 13,600 |
Oct 15, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 38,700 |
Oct 14, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 14,100 |
Oct 11, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 96,700 |
Oct 10, 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 39,900 |
Oct 9, 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 12,000 |
Oct 8, 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 21,900 |
Oct 7, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 136,900 |
Oct 4, 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 22,500 |
Oct 3, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,700 |
Oct 2, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 4,400 |
Oct 1, 2024 | 0.0160 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 61,000 |
Sep 30, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 26,900 |
Sep 27, 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 203,500 |
Sep 26, 2024 | 0.0090 | 0.0150 | 0.0090 | 0.0150 | 0.0150 | 296,100 |
Sep 25, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 21,100 |
Sep 24, 2024 | 0.0120 | 0.0120 | 0.0070 | 0.0090 | 0.0090 | 1,004,500 |
Sep 23, 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 9,900 |
Sep 20, 2024 | 0.0130 | 0.0190 | 0.0110 | 0.0140 | 0.0140 | 352,500 |
Sep 19, 2024 | 0.0130 | 0.0190 | 0.0130 | 0.0150 | 0.0150 | 382,800 |
Sep 18, 2024 | 0.0190 | 0.0190 | 0.0150 | 0.0150 | 0.0150 | 66,800 |
Sep 17, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 28,700 |
Sep 16, 2024 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 187,800 |
Sep 13, 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 55,700 |
Sep 12, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,600 |
Sep 11, 2024 | 0.0170 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 229,800 |
Sep 10, 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 112,600 |
Sep 9, 2024 | 0.0150 | 0.0210 | 0.0140 | 0.0160 | 0.0160 | 563,200 |
Sep 6, 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 212,700 |
Sep 5, 2024 | 0.0090 | 0.0200 | 0.0090 | 0.0120 | 0.0120 | 1,487,000 |
Sep 4, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 538,300 |
Sep 3, 2024 | 0.0080 | 0.0090 | 0.0060 | 0.0090 | 0.0090 | 886,400 |
Aug 30, 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 166,300 |
Aug 29, 2024 | 0.0040 | 0.0100 | 0.0040 | 0.0060 | 0.0060 | 663,200 |
Aug 28, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 73,000 |
Aug 27, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000 |
Aug 26, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,400 |
Aug 23, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 555,200 |
Aug 22, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 932,700 |
Aug 21, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 23,500 |
Aug 20, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 31,500 |
Aug 19, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 118,100 |
Aug 16, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,300 |
Aug 15, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 21,700 |
Aug 14, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 39,600 |
Aug 13, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 200,300 |
Aug 12, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 45,900 |
Aug 9, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 21,700 |
Aug 8, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 124,500 |
Aug 7, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,726,600 |
Aug 6, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,383,500 |
Aug 5, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 79,300 |
Aug 2, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,052,600 |
Aug 1, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 355,600 |
Jul 31, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 155,800 |
Jul 30, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 528,300 |
Jul 29, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 119,600 |
Jul 26, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 72,700 |
Jul 25, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 127,700 |
Jul 24, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,187,100 |
Jul 23, 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 116,300 |
Jul 22, 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 196,500 |
Jul 19, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 543,800 |
Jul 18, 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 840,400 |
Jul 17, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 33,200 |
Jul 16, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 103,900 |
Jul 15, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 375,300 |
Jul 12, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 306,200 |
Jul 11, 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 714,100 |
Jul 10, 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 104,100 |
Jul 9, 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 374,300 |
Jul 8, 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 253,400 |
Jul 5, 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 391,300 |
Jul 3, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,000 |
Jul 2, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 84,500 |
Jul 1, 2024 | 0.0130 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 3,800 |
Jun 28, 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 720,100 |
Jun 27, 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,959,700 |
Jun 26, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 19,900 |
Jun 25, 2024 | 0.0140 | 0.0150 | 0.0110 | 0.0130 | 0.0130 | 1,564,700 |
Jun 24, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 45,300 |
Jun 21, 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 541,400 |
Jun 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 380,200 |
Jun 18, 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 406,300 |
Jun 17, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 376,700 |
Jun 14, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,088,800 |
Jun 13, 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 19,300 |
Jun 12, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 17,500 |
Jun 11, 2024 | 0.0180 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 277,900 |
Jun 10, 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 276,000 |
Jun 7, 2024 | 0.0250 | 0.0270 | 0.0210 | 0.0220 | 0.0220 | 392,200 |
Jun 6, 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 74,800 |
Jun 5, 2024 | 0.0270 | 0.0310 | 0.0240 | 0.0290 | 0.0290 | 119,600 |
Jun 4, 2024 | 0.0200 | 0.0280 | 0.0200 | 0.0270 | 0.0270 | 199,000 |
Jun 3, 2024 | 0.0200 | 0.0260 | 0.0200 | 0.0240 | 0.0240 | 286,300 |
May 31, 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 306,200 |
May 30, 2024 | 0.0210 | 0.0230 | 0.0180 | 0.0220 | 0.0220 | 216,000 |
May 29, 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 96,800 |
May 28, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 159,300 |
May 24, 2024 | 0.0170 | 0.0250 | 0.0170 | 0.0180 | 0.0180 | 922,100 |
May 23, 2024 | 0.0230 | 0.0320 | 0.0160 | 0.0170 | 0.0170 | 2,053,800 |
May 22, 2024 | 0.0190 | 0.0230 | 0.0190 | 0.0210 | 0.0210 | 472,600 |
May 21, 2024 | 0.0180 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 145,300 |
May 20, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 32,400 |
May 17, 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 101,800 |
May 16, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 6,300 |
May 15, 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 156,000 |
May 14, 2024 | 0.0180 | 0.0200 | 0.0160 | 0.0190 | 0.0190 | 68,300 |
May 13, 2024 | 0.0170 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 431,900 |
May 10, 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 92,100 |
May 9, 2024 | 0.0160 | 0.0220 | 0.0160 | 0.0200 | 0.0200 | 296,500 |
May 8, 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 198,500 |
May 7, 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 561,500 |
May 6, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 4,500 |
May 3, 2024 | 0.0160 | 0.0230 | 0.0160 | 0.0180 | 0.0180 | 105,800 |
May 2, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 106,100 |
May 1, 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 5,200 |
Apr 30, 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 8,600 |
Apr 29, 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 407,000 |
Apr 26, 2024 | 0.0230 | 0.0230 | 0.0160 | 0.0200 | 0.0200 | 211,800 |
Apr 25, 2024 | 0.0200 | 0.0230 | 0.0190 | 0.0200 | 0.0200 | 41,800 |
Apr 24, 2024 | 0.0230 | 0.0260 | 0.0190 | 0.0190 | 0.0190 | 393,500 |
Apr 23, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0230 | 0.0230 | 88,400 |
Apr 22, 2024 | 0.0240 | 0.0300 | 0.0230 | 0.0260 | 0.0260 | 33,100 |
Apr 19, 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 53,000 |
Apr 18, 2024 | 0.0260 | 0.0280 | 0.0230 | 0.0230 | 0.0230 | 24,300 |
Apr 17, 2024 | 0.0250 | 0.0280 | 0.0230 | 0.0250 | 0.0250 | 15,300 |
Apr 16, 2024 | 0.0230 | 0.0340 | 0.0230 | 0.0340 | 0.0340 | 2,000 |
Apr 15, 2024 | 0.0240 | 0.0280 | 0.0230 | 0.0260 | 0.0260 | 14,600 |
Apr 12, 2024 | 0.0230 | 0.0280 | 0.0220 | 0.0230 | 0.0230 | 12,300 |
Apr 11, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100 |
Apr 10, 2024 | 0.0320 | 0.0320 | 0.0220 | 0.0220 | 0.0220 | 72,400 |
Apr 9, 2024 | 0.0260 | 0.0320 | 0.0260 | 0.0260 | 0.0260 | 12,000 |
Apr 8, 2024 | 0.0370 | 0.0370 | 0.0260 | 0.0260 | 0.0260 | 81,000 |
Apr 5, 2024 | 0.0370 | 0.0370 | 0.0260 | 0.0320 | 0.0320 | 58,900 |
Apr 4, 2024 | 0.0260 | 0.0380 | 0.0260 | 0.0340 | 0.0340 | 23,600 |
Apr 3, 2024 | 0.0260 | 0.0320 | 0.0260 | 0.0260 | 0.0260 | 143,300 |
Apr 2, 2024 | 0.0240 | 0.0320 | 0.0200 | 0.0260 | 0.0260 | 21,000 |
Apr 1, 2024 | 0.0250 | 0.0320 | 0.0220 | 0.0260 | 0.0260 | 77,600 |
Mar 28, 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 17,100 |
Mar 27, 2024 | 0.0340 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 78,000 |
Mar 26, 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 11,000 |
Mar 25, 2024 | 0.0280 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 5,600 |
Mar 22, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,500 |
Mar 21, 2024 | 0.0280 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 17,200 |
Mar 20, 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 32,200 |
Mar 19, 2024 | 0.0350 | 0.0350 | 0.0190 | 0.0280 | 0.0280 | 260,500 |
Mar 18, 2024 | 0.0280 | 0.0350 | 0.0280 | 0.0320 | 0.0320 | 27,200 |
Mar 15, 2024 | 0.0280 | 0.0380 | 0.0280 | 0.0290 | 0.0290 | 24,200 |
Mar 14, 2024 | 0.0340 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 10,600 |
Mar 13, 2024 | 0.0310 | 0.0370 | 0.0300 | 0.0300 | 0.0300 | 155,900 |
Mar 12, 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 51,300 |
Mar 11, 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0320 | 0.0320 | 38,600 |
Mar 8, 2024 | 0.0350 | 0.0380 | 0.0300 | 0.0300 | 0.0300 | 49,600 |
Mar 7, 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 48,300 |
Mar 6, 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 15,700 |
Mar 5, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 30,100 |
Mar 4, 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 28,600 |
Mar 1, 2024 | 0.0340 | 0.0380 | 0.0290 | 0.0370 | 0.0370 | 603,500 |
Feb 29, 2024 | 0.0310 | 0.0340 | 0.0280 | 0.0290 | 0.0290 | 704,700 |
Feb 28, 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 17,100 |
Feb 27, 2024 | 0.0300 | 0.0350 | 0.0280 | 0.0300 | 0.0300 | 101,700 |
Feb 26, 2024 | 0.0270 | 0.0350 | 0.0270 | 0.0300 | 0.0300 | 485,700 |
Feb 23, 2024 | 0.0260 | 0.0360 | 0.0260 | 0.0300 | 0.0300 | 32,200 |
Feb 22, 2024 | 0.0260 | 0.0370 | 0.0260 | 0.0260 | 0.0260 | 99,200 |
Feb 21, 2024 | 0.0350 | 0.0350 | 0.0260 | 0.0260 | 0.0260 | 35,200 |
Feb 20, 2024 | 0.0300 | 0.0320 | 0.0260 | 0.0260 | 0.0260 | 44,900 |
Feb 16, 2024 | 0.0250 | 0.0310 | 0.0250 | 0.0300 | 0.0300 | 9,100 |
Feb 15, 2024 | 0.0250 | 0.0390 | 0.0250 | 0.0320 | 0.0320 | 86,300 |
Feb 14, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 44,000 |
Feb 13, 2024 | 0.0250 | 0.0330 | 0.0250 | 0.0330 | 0.0330 | 2,600 |
Feb 12, 2024 | 0.0350 | 0.0430 | 0.0190 | 0.0280 | 0.0280 | 219,800 |
Feb 9, 2024 | 0.0430 | 0.0430 | 0.0310 | 0.0350 | 0.0350 | 9,500 |
Feb 8, 2024 | 0.0350 | 0.0380 | 0.0310 | 0.0380 | 0.0380 | 8,900 |
Feb 7, 2024 | 0.0300 | 0.0360 | 0.0270 | 0.0360 | 0.0360 | 207,500 |
Feb 6, 2024 | 0.0240 | 0.0300 | 0.0240 | 0.0290 | 0.0290 | 108,900 |
Feb 5, 2024 | 0.0260 | 0.0300 | 0.0230 | 0.0290 | 0.0290 | 103,800 |
Feb 2, 2024 | 0.0230 | 0.0270 | 0.0230 | 0.0240 | 0.0240 | 117,100 |
Feb 1, 2024 | 0.0220 | 0.0270 | 0.0210 | 0.0260 | 0.0260 | 128,700 |
Jan 31, 2024 | 0.0350 | 0.0350 | 0.0220 | 0.0240 | 0.0240 | 211,300 |
Jan 30, 2024 | 0.0260 | 0.0310 | 0.0260 | 0.0270 | 0.0270 | 32,800 |
Jan 29, 2024 | 0.0260 | 0.0300 | 0.0240 | 0.0260 | 0.0260 | 193,700 |
Jan 26, 2024 | 0.0280 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 74,300 |
Jan 25, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0280 | 0.0280 | 137,700 |
Jan 24, 2024 | 0.0350 | 0.0400 | 0.0250 | 0.0300 | 0.0300 | 265,700 |
Jan 23, 2024 | 0.0350 | 0.0420 | 0.0350 | 0.0350 | 0.0350 | 119,400 |
Jan 22, 2024 | 0.0370 | 0.0470 | 0.0370 | 0.0370 | 0.0370 | 82,300 |
Jan 19, 2024 | 0.0370 | 0.0430 | 0.0370 | 0.0380 | 0.0380 | 10,200 |
Jan 18, 2024 | 0.0340 | 0.0470 | 0.0340 | 0.0370 | 0.0370 | 14,700 |
Jan 17, 2024 | 0.0440 | 0.0450 | 0.0370 | 0.0420 | 0.0420 | 43,000 |
Jan 16, 2024 | 0.0400 | 0.0480 | 0.0370 | 0.0440 | 0.0440 | 413,000 |
Jan 12, 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 38,300 |
Jan 11, 2024 | 0.0490 | 0.0490 | 0.0370 | 0.0440 | 0.0440 | 73,800 |
Jan 10, 2024 | 0.0280 | 0.0470 | 0.0200 | 0.0450 | 0.0450 | 809,500 |
Jan 9, 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 29,000 |
Jan 8, 2024 | 0.0200 | 0.0230 | 0.0180 | 0.0230 | 0.0230 | 143,600 |
Jan 5, 2024 | 0.0210 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 56,300 |
Jan 4, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,600 |
Jan 3, 2024 | 0.0130 | 0.0170 | 0.0130 | 0.0170 | 0.0170 | 327,600 |
Jan 2, 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 73,900 |
Dec 29, 2023 | 0.0120 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 629,800 |
Dec 28, 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 46,200 |
Dec 27, 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 96,100 |
Dec 26, 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 155,700 |
Dec 22, 2023 | 0.0150 | 0.0160 | 0.0100 | 0.0140 | 0.0140 | 1,543,100 |
Dec 21, 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 74,800 |
Dec 20, 2023 | 0.0150 | 0.0180 | 0.0140 | 0.0140 | 0.0140 | 192,600 |
Dec 19, 2023 | 0.0170 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 63,000 |
Dec 18, 2023 | 0.0190 | 0.0200 | 0.0150 | 0.0170 | 0.0170 | 110,500 |
Dec 15, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 31,200 |
Dec 14, 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 41,500 |
Dec 13, 2023 | 0.0200 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 32,600 |
Dec 12, 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 21,800 |
Dec 11, 2023 | 0.0180 | 0.0230 | 0.0180 | 0.0210 | 0.0210 | 46,700 |
Dec 8, 2023 | 0.0200 | 0.0230 | 0.0160 | 0.0190 | 0.0190 | 74,900 |
Dec 7, 2023 | 0.0290 | 0.0300 | 0.0150 | 0.0220 | 0.0220 | 937,500 |
Dec 6, 2023 | 0.0240 | 0.0280 | 0.0200 | 0.0280 | 0.0280 | 1,018,600 |
Dec 5, 2023 | 0.0280 | 0.0300 | 0.0250 | 0.0270 | 0.0270 | 72,400 |
Dec 4, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 76,100 |
Dec 1, 2023 | 0.0290 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 132,000 |
Nov 30, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 106,000 |
Nov 29, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 18,400 |
Nov 28, 2023 | 0.0230 | 0.0290 | 0.0230 | 0.0290 | 0.0290 | 153,900 |
Nov 27, 2023 | 0.0300 | 0.0300 | 0.0230 | 0.0260 | 0.0260 | 37,200 |
Nov 24, 2023 | 0.0300 | 0.0300 | 0.0230 | 0.0290 | 0.0290 | 12,900 |
Nov 22, 2023 | 0.0230 | 0.0300 | 0.0230 | 0.0260 | 0.0260 | 29,900 |
Nov 21, 2023 | 0.0260 | 0.0300 | 0.0230 | 0.0230 | 0.0230 | 32,600 |
Nov 20, 2023 | 0.0290 | 0.0300 | 0.0230 | 0.0240 | 0.0240 | 40,700 |
Nov 17, 2023 | 0.0280 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 3,800 |
Nov 16, 2023 | 0.0210 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 292,400 |
Nov 15, 2023 | 0.0210 | 0.0300 | 0.0210 | 0.0210 | 0.0210 | 4,500 |
Nov 14, 2023 | 0.0300 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 49,500 |
Nov 13, 2023 | 0.0300 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 14,500 |
Nov 10, 2023 | 0.0250 | 0.0300 | 0.0210 | 0.0210 | 0.0210 | 12,500 |
Nov 9, 2023 | 0.0210 | 0.0290 | 0.0210 | 0.0290 | 0.0290 | 27,200 |
Nov 8, 2023 | 0.0250 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 108,600 |
Nov 7, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0280 | 0.0280 | 7,900 |
Nov 6, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 11,100 |
Nov 3, 2023 | 0.0250 | 0.0300 | 0.0200 | 0.0260 | 0.0260 | 47,600 |
Nov 2, 2023 | 0.0210 | 0.0300 | 0.0210 | 0.0250 | 0.0250 | 9,000 |
Nov 1, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 31, 2023 | 0.0280 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 25,500 |
Oct 30, 2023 | 0.0300 | 0.0320 | 0.0230 | 0.0300 | 0.0300 | 10,400 |
Oct 27, 2023 | 0.0210 | 0.0300 | 0.0210 | 0.0280 | 0.0280 | 12,700 |
Oct 26, 2023 | 0.0380 | 0.0380 | 0.0230 | 0.0250 | 0.0250 | 126,200 |
Oct 25, 2023 | 0.0320 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 8,000 |
Oct 24, 2023 | 0.0400 | 0.0400 | 0.0340 | 0.0390 | 0.0390 | 34,400 |
Oct 23, 2023 | 0.0330 | 0.0400 | 0.0310 | 0.0400 | 0.0400 | 12,800 |
Oct 20, 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 5,600 |
Oct 19, 2023 | 0.0330 | 0.0430 | 0.0330 | 0.0430 | 0.0430 | 23,200 |
Related Tickers
ONEI OneMeta Inc.
0.5200
-8.77%
AIAD AiAdvertising, Inc.
0.0014
+40.00%
AUUD Auddia Inc.
0.6850
-2.28%
OLO Olo Inc.
5.05
-0.20%
MTC MMTec, Inc.
0.3982
+11.89%
XELA Exela Technologies, Inc.
1.9700
-0.51%
MTTR Matterport, Inc.
4.8000
+0.21%
FSLY Fastly, Inc.
7.32
+1.67%
VERB Verb Technology Company, Inc.
10.41
-4.32%
STEC Santech Holdings Limited
1.5500
-2.52%