OTC Markets OTCQB - Delayed Quote USD

Waste Energy Corp. (MWRK)

Compare
0.0160 +0.0010 (+6.67%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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