Other OTC - Delayed Quote • USD
MetaWorks Platforms, Inc. (MWRK)
At close: April 26 at 3:31 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 |
---|---|---|---|---|---|---|
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 |
Oct 18, 2023 | 0.0330 | 0.0420 | 0.0330 | 0.0420 | 0.0420 | 69,900 |
Oct 17, 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 2,400 |
Oct 16, 2023 | 0.0330 | 0.0420 | 0.0330 | 0.0330 | 0.0330 | 51,900 |
Oct 13, 2023 | 0.0380 | 0.0420 | 0.0370 | 0.0420 | 0.0420 | 9,200 |
Oct 12, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 400 |
Oct 11, 2023 | 0.0330 | 0.0420 | 0.0330 | 0.0340 | 0.0340 | 24,000 |
Oct 10, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,000 |
Oct 9, 2023 | 0.0330 | 0.0400 | 0.0330 | 0.0350 | 0.0350 | 13,500 |
Oct 6, 2023 | 0.0330 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 95,200 |
Oct 5, 2023 | 0.0330 | 0.0420 | 0.0330 | 0.0360 | 0.0360 | 21,400 |
Oct 4, 2023 | 0.0450 | 0.0450 | 0.0380 | 0.0380 | 0.0380 | 38,100 |
Oct 3, 2023 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 2,900 |
Oct 2, 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 3,600 |
Sep 29, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
Sep 28, 2023 | 0.0520 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 12,000 |
Sep 27, 2023 | 0.0310 | 0.0490 | 0.0310 | 0.0450 | 0.0450 | 546,200 |
Sep 26, 2023 | 0.0360 | 0.0400 | 0.0320 | 0.0320 | 0.0320 | 27,500 |
Sep 25, 2023 | 0.0340 | 0.0400 | 0.0330 | 0.0340 | 0.0340 | 10,400 |
Sep 22, 2023 | 0.0250 | 0.0400 | 0.0250 | 0.0400 | 0.0400 | 114,300 |
Sep 21, 2023 | 0.0330 | 0.0440 | 0.0330 | 0.0400 | 0.0400 | 15,500 |
Sep 20, 2023 | 0.0420 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 59,000 |
Sep 19, 2023 | 0.0490 | 0.0490 | 0.0410 | 0.0450 | 0.0450 | 13,600 |
Sep 18, 2023 | 0.0530 | 0.0550 | 0.0420 | 0.0420 | 0.0420 | 101,600 |
Sep 15, 2023 | 0.0540 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 27,700 |
Sep 14, 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 9,700 |
Sep 13, 2023 | 0.0580 | 0.0580 | 0.0530 | 0.0530 | 0.0530 | 1,800 |
Sep 12, 2023 | 0.0560 | 0.0600 | 0.0510 | 0.0580 | 0.0580 | 164,000 |
Sep 11, 2023 | 0.0670 | 0.0670 | 0.0560 | 0.0580 | 0.0580 | 36,000 |
Sep 8, 2023 | 0.0650 | 0.0670 | 0.0560 | 0.0610 | 0.0610 | 54,400 |
Sep 7, 2023 | 0.0600 | 0.0670 | 0.0570 | 0.0650 | 0.0650 | 78,800 |
Sep 6, 2023 | 0.0620 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 36,600 |
Sep 5, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 248,100 |
Sep 1, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0610 | 0.0610 | 123,100 |
Aug 31, 2023 | 0.0690 | 0.0690 | 0.0600 | 0.0600 | 0.0600 | 28,100 |
Aug 30, 2023 | 0.0650 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 132,000 |
Aug 29, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 90,500 |
Aug 28, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 11,500 |
Aug 25, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0630 | 0.0630 | 72,800 |
Aug 24, 2023 | 0.0640 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 25,200 |
Aug 23, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 3,800 |
Aug 22, 2023 | 0.0630 | 0.0730 | 0.0630 | 0.0650 | 0.0650 | 35,300 |
Aug 21, 2023 | 0.0650 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 900 |
Aug 18, 2023 | 0.0630 | 0.0800 | 0.0630 | 0.0670 | 0.0670 | 16,100 |
Aug 17, 2023 | 0.0700 | 0.0700 | 0.0620 | 0.0670 | 0.0670 | 46,100 |
Aug 16, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 22,500 |
Aug 15, 2023 | 0.0620 | 0.0750 | 0.0620 | 0.0750 | 0.0750 | 50,400 |
Aug 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,100 |
Aug 11, 2023 | 0.0710 | 0.0710 | 0.0620 | 0.0620 | 0.0620 | 5,100 |
Aug 10, 2023 | 0.0710 | 0.0770 | 0.0620 | 0.0710 | 0.0710 | 11,100 |
Aug 9, 2023 | 0.0620 | 0.0710 | 0.0620 | 0.0710 | 0.0710 | 15,700 |
Aug 8, 2023 | 0.0620 | 0.0800 | 0.0620 | 0.0800 | 0.0800 | 55,500 |
Aug 7, 2023 | 0.0660 | 0.0800 | 0.0620 | 0.0710 | 0.0710 | 33,100 |
Aug 4, 2023 | 0.0700 | 0.0770 | 0.0650 | 0.0660 | 0.0660 | 114,100 |
Aug 3, 2023 | 0.0700 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 800 |
Aug 2, 2023 | 0.0650 | 0.0700 | 0.0620 | 0.0700 | 0.0700 | 36,100 |
Aug 1, 2023 | 0.0620 | 0.0700 | 0.0620 | 0.0660 | 0.0660 | 19,300 |
Jul 31, 2023 | 0.0770 | 0.0770 | 0.0630 | 0.0630 | 0.0630 | 59,500 |
Jul 28, 2023 | 0.0650 | 0.0770 | 0.0650 | 0.0770 | 0.0770 | 39,000 |
Jul 27, 2023 | 0.0700 | 0.0820 | 0.0650 | 0.0650 | 0.0650 | 122,300 |
Jul 26, 2023 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 307,700 |
Jul 25, 2023 | 0.0900 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 23,300 |
Jul 24, 2023 | 0.0910 | 0.1000 | 0.0810 | 0.0830 | 0.0830 | 90,700 |
Jul 21, 2023 | 0.0950 | 0.0990 | 0.0910 | 0.0990 | 0.0990 | 20,000 |
Jul 20, 2023 | 0.0950 | 0.1000 | 0.0910 | 0.1000 | 0.1000 | 67,700 |
Jul 19, 2023 | 0.0950 | 0.1000 | 0.0910 | 0.0950 | 0.0950 | 202,200 |
Jul 18, 2023 | 0.0920 | 0.1000 | 0.0920 | 0.0960 | 0.0960 | 81,500 |
Jul 17, 2023 | 0.0980 | 0.0980 | 0.0910 | 0.0980 | 0.0980 | 92,100 |
Jul 14, 2023 | 0.0990 | 0.1000 | 0.0920 | 0.0980 | 0.0980 | 63,000 |
Jul 13, 2023 | 0.0850 | 0.0990 | 0.0840 | 0.0990 | 0.0990 | 38,600 |
Jul 12, 2023 | 0.0990 | 0.1000 | 0.0840 | 0.0870 | 0.0870 | 51,000 |
Jul 11, 2023 | 0.0800 | 0.0970 | 0.0800 | 0.0970 | 0.0970 | 145,800 |
Jul 10, 2023 | 0.0950 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 47,100 |
Jul 7, 2023 | 0.0950 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 23,700 |
Jul 6, 2023 | 0.0900 | 0.1000 | 0.0800 | 0.0930 | 0.0930 | 71,400 |
Jul 5, 2023 | 0.0870 | 0.0950 | 0.0860 | 0.0860 | 0.0860 | 11,000 |
Jul 3, 2023 | 0.0850 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 53,000 |
Jun 30, 2023 | 0.1000 | 0.1000 | 0.0870 | 0.0980 | 0.0980 | 79,900 |
Jun 29, 2023 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 295,100 |
Jun 28, 2023 | 0.0950 | 0.1020 | 0.0800 | 0.0900 | 0.0900 | 125,000 |
Jun 27, 2023 | 0.0910 | 0.0920 | 0.0800 | 0.0920 | 0.0920 | 81,300 |
Jun 26, 2023 | 0.0810 | 0.0880 | 0.0760 | 0.0880 | 0.0880 | 124,000 |
Jun 23, 2023 | 0.0760 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 9,500 |
Jun 22, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0770 | 0.0770 | 231,400 |
Jun 21, 2023 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 26,500 |
Jun 20, 2023 | 0.0800 | 0.0860 | 0.0800 | 0.0850 | 0.0850 | 205,500 |
Jun 16, 2023 | 0.0940 | 0.0940 | 0.0800 | 0.0850 | 0.0850 | 170,500 |
Jun 15, 2023 | 0.0880 | 0.0910 | 0.0850 | 0.0890 | 0.0890 | 63,500 |
Jun 14, 2023 | 0.0880 | 0.0930 | 0.0880 | 0.0880 | 0.0880 | 103,100 |
Jun 13, 2023 | 0.0900 | 0.0920 | 0.0860 | 0.0860 | 0.0860 | 118,700 |
Jun 12, 2023 | 0.0860 | 0.0920 | 0.0850 | 0.0850 | 0.0850 | 123,700 |
Jun 9, 2023 | 0.0950 | 0.0950 | 0.0860 | 0.0950 | 0.0950 | 22,300 |
Jun 8, 2023 | 0.0880 | 0.0950 | 0.0850 | 0.0930 | 0.0930 | 98,500 |
Jun 7, 2023 | 0.1010 | 0.1050 | 0.0820 | 0.0860 | 0.0860 | 186,600 |
Jun 6, 2023 | 0.1060 | 0.1090 | 0.1040 | 0.1040 | 0.1040 | 114,000 |
Jun 5, 2023 | 0.1030 | 0.1200 | 0.1000 | 0.1050 | 0.1050 | 226,300 |
Jun 2, 2023 | 0.1000 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 64,600 |
Jun 1, 2023 | 0.0900 | 0.1000 | 0.0880 | 0.0950 | 0.0950 | 77,900 |
May 31, 2023 | 0.1000 | 0.1000 | 0.0810 | 0.0940 | 0.0940 | 226,800 |
May 30, 2023 | 0.0900 | 0.1000 | 0.0760 | 0.0950 | 0.0950 | 251,400 |
May 26, 2023 | 0.0760 | 0.0850 | 0.0760 | 0.0850 | 0.0850 | 43,800 |
May 25, 2023 | 0.0750 | 0.0850 | 0.0730 | 0.0810 | 0.0810 | 147,500 |
May 24, 2023 | 0.0850 | 0.0850 | 0.0730 | 0.0750 | 0.0750 | 113,100 |
May 23, 2023 | 0.0890 | 0.0950 | 0.0750 | 0.0800 | 0.0800 | 313,500 |
May 22, 2023 | 0.0750 | 0.0800 | 0.0660 | 0.0700 | 0.0700 | 98,100 |
May 19, 2023 | 0.0800 | 0.1000 | 0.0750 | 0.0750 | 0.0750 | 900,600 |
May 18, 2023 | 0.0830 | 0.0830 | 0.0730 | 0.0760 | 0.0760 | 46,100 |
May 17, 2023 | 0.0720 | 0.0800 | 0.0720 | 0.0720 | 0.0720 | 111,100 |
May 16, 2023 | 0.1020 | 0.1050 | 0.0730 | 0.0760 | 0.0760 | 389,600 |
May 15, 2023 | 0.1100 | 0.1100 | 0.0850 | 0.0850 | 0.0850 | 80,300 |
May 12, 2023 | 0.1110 | 0.1220 | 0.1050 | 0.1100 | 0.1100 | 60,400 |
May 11, 2023 | 0.1300 | 0.1330 | 0.0890 | 0.1050 | 0.1050 | 396,700 |
May 10, 2023 | 0.1500 | 0.1500 | 0.1210 | 0.1320 | 0.1320 | 283,400 |
May 9, 2023 | 0.1450 | 0.1500 | 0.1400 | 0.1490 | 0.1490 | 144,800 |
May 8, 2023 | 0.1400 | 0.1790 | 0.1350 | 0.1410 | 0.1410 | 1,247,100 |
May 5, 2023 | 0.0900 | 0.1400 | 0.0900 | 0.1300 | 0.1300 | 780,500 |
May 4, 2023 | 0.1050 | 0.1050 | 0.0860 | 0.0950 | 0.0950 | 7,300 |
May 3, 2023 | 0.0790 | 0.1030 | 0.0790 | 0.0940 | 0.0940 | 26,900 |
May 2, 2023 | 0.1000 | 0.1040 | 0.0850 | 0.0850 | 0.0850 | 113,600 |
May 1, 2023 | 0.0550 | 0.0850 | 0.0550 | 0.0850 | 0.0850 | 228,100 |
Apr 28, 2023 | 0.0950 | 0.0950 | 0.0690 | 0.0700 | 0.0700 | 104,700 |
Apr 27, 2023 | 0.0800 | 0.0950 | 0.0780 | 0.0950 | 0.0950 | 38,200 |
Related Tickers
KSPN Kaspien Holdings Inc.
0.0061
-23.75%
SWISF Sekur Private Data Ltd.
0.0600
-3.03%
ONEI OneMeta Inc.
0.8000
+1.27%
VQS.TO VIQ Solutions Inc.
0.2150
0.00%
HTCR HeartCore Enterprises, Inc.
0.9200
-2.64%
TRAK ReposiTrak, Inc.
16.23
+3.71%
ETWO E2open Parent Holdings, Inc.
4.3000
+5.65%
WKME WalkMe Ltd.
7.93
+2.06%
AIAD AiAdvertising, Inc.
0.0009
-25.00%
SMRT SmartRent, Inc.
2.3600
+1.72%