Other OTC - Delayed Quote USD

eWorld Companies, Inc. (EWRC)

0.0014 0.0000 (0.00%)
As of April 18 at 11:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 20,000
Apr 17, 2024 0.0012 0.0017 0.0012 0.0017 0.0017 1,389,143
Apr 16, 2024 0.0015 0.0016 0.0014 0.0016 0.0016 583,504
Apr 15, 2024 0.0014 0.0015 0.0014 0.0015 0.0015 100,000
Apr 12, 2024 0.0013 0.0016 0.0013 0.0016 0.0016 955,000
Apr 11, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 555,025
Apr 10, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 278,001
Apr 9, 2024 0.0012 0.0012 0.0012 0.0012 0.0012 10,000
Apr 8, 2024 0.0012 0.0012 0.0012 0.0012 0.0012 800,000
Apr 5, 2024 0.0013 0.0013 0.0008 0.0010 0.0010 11,703,333
Apr 4, 2024 0.0012 0.0012 0.0012 0.0012 0.0012 130,000
Apr 3, 2024 0.0013 0.0013 0.0012 0.0012 0.0012 1,300,083
Apr 2, 2024 0.0015 0.0015 0.0012 0.0012 0.0012 2,521,000
Apr 1, 2024 0.0011 0.0015 0.0010 0.0015 0.0015 3,269,888
Mar 28, 2024 0.0014 0.0016 0.0013 0.0016 0.0016 225,735
Mar 27, 2024 0.0012 0.0012 0.0012 0.0012 0.0012 -
Mar 26, 2024 0.0012 0.0012 0.0012 0.0012 0.0012 1,000
Mar 25, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 10,000
Mar 22, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 250,000
Mar 21, 2024 0.0010 0.0012 0.0009 0.0012 0.0012 1,350,000
Mar 20, 2024 0.0015 0.0018 0.0010 0.0010 0.0010 13,394,417
Mar 19, 2024 0.0013 0.0013 0.0011 0.0011 0.0011 5,892,000
Mar 18, 2024 0.0016 0.0016 0.0011 0.0011 0.0011 1,647,125
Mar 15, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 458,016
Mar 14, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 -
Mar 13, 2024 0.0014 0.0014 0.0011 0.0011 0.0011 1,067,470
Mar 12, 2024 0.0014 0.0014 0.0011 0.0011 0.0011 965,000
Mar 11, 2024 0.0019 0.0019 0.0015 0.0015 0.0015 300,100
Mar 8, 2024 0.0019 0.0019 0.0016 0.0016 0.0016 3,622,000
Mar 7, 2024 0.0019 0.0019 0.0017 0.0017 0.0017 896,010
Mar 6, 2024 0.0015 0.0016 0.0015 0.0016 0.0016 1,026,227
Mar 5, 2024 0.0013 0.0016 0.0013 0.0016 0.0016 475,000
Mar 4, 2024 0.0019 0.0019 0.0012 0.0012 0.0012 11,982,486
Mar 1, 2024 0.0017 0.0021 0.0017 0.0021 0.0021 107,000
Feb 29, 2024 0.0025 0.0025 0.0013 0.0024 0.0024 3,053,563
Feb 28, 2024 0.0024 0.0024 0.0020 0.0020 0.0020 1,619,348
Feb 27, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 962,000
Feb 26, 2024 0.0021 0.0021 0.0014 0.0021 0.0021 1,196,000
Feb 23, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Feb 22, 2024 0.0020 0.0024 0.0020 0.0020 0.0020 7,376,250
Feb 21, 2024 0.0019 0.0024 0.0019 0.0019 0.0019 2,157,000
Feb 20, 2024 0.0019 0.0019 0.0018 0.0018 0.0018 59,500
Feb 16, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 3,800
Feb 15, 2024 0.0019 0.0020 0.0019 0.0020 0.0020 1,330,559
Feb 14, 2024 0.0020 0.0023 0.0019 0.0019 0.0019 844,717
Feb 13, 2024 0.0020 0.0022 0.0020 0.0022 0.0022 990,000
Feb 12, 2024 0.0024 0.0024 0.0022 0.0022 0.0022 3,109,000
Feb 9, 2024 0.0025 0.0025 0.0022 0.0022 0.0022 1,656,000
Feb 8, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Feb 7, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 35,000
Feb 6, 2024 0.0019 0.0021 0.0019 0.0021 0.0021 457,500
Feb 5, 2024 0.0021 0.0024 0.0021 0.0023 0.0023 1,231,400
Feb 2, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Feb 1, 2024 0.0022 0.0022 0.0020 0.0020 0.0020 20,304
Jan 31, 2024 0.0023 0.0023 0.0022 0.0023 0.0023 725,000
Jan 30, 2024 0.0026 0.0030 0.0020 0.0022 0.0022 2,103,977
Jan 29, 2024 0.0017 0.0027 0.0016 0.0018 0.0018 8,456,138
Jan 26, 2024 0.0014 0.0017 0.0014 0.0016 0.0016 1,565,700
Jan 25, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 100,000
Jan 24, 2024 0.0015 0.0015 0.0013 0.0013 0.0013 1,950,001
Jan 23, 2024 0.0014 0.0014 0.0013 0.0013 0.0013 753,750
Jan 22, 2024 0.0012 0.0014 0.0011 0.0014 0.0014 985,000
Jan 19, 2024 0.0012 0.0012 0.0012 0.0012 0.0012 187,000
Jan 18, 2024 0.0012 0.0012 0.0011 0.0011 0.0011 2,168,555
Jan 17, 2024 0.0013 0.0017 0.0011 0.0011 0.0011 6,732,250
Jan 16, 2024 0.0015 0.0015 0.0010 0.0011 0.0011 11,007,900
Jan 12, 2024 0.0012 0.0013 0.0011 0.0012 0.0012 5,432,022
Jan 11, 2024 0.0015 0.0016 0.0011 0.0012 0.0012 3,201,000
Jan 10, 2024 0.0013 0.0020 0.0012 0.0018 0.0018 6,256,402
Jan 9, 2024 0.0010 0.0016 0.0010 0.0016 0.0016 4,175,077
Jan 8, 2024 0.0011 0.0011 0.0009 0.0009 0.0009 780,000
Jan 5, 2024 0.0010 0.0011 0.0009 0.0009 0.0009 5,380,600
Jan 4, 2024 0.0010 0.0010 0.0009 0.0009 0.0009 5,613,000
Jan 3, 2024 0.0010 0.0010 0.0009 0.0009 0.0009 5,760,000
Jan 2, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 3,252,500
Dec 29, 2023 0.0009 0.0009 0.0007 0.0007 0.0007 4,229,610
Dec 28, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 -
Dec 27, 2023 0.0010 0.0010 0.0009 0.0009 0.0009 1,035,002
Dec 26, 2023 0.0009 0.0009 0.0009 0.0009 0.0009 3,251,417
Dec 22, 2023 0.0011 0.0011 0.0011 0.0011 0.0011 -
Dec 21, 2023 0.0009 0.0011 0.0009 0.0011 0.0011 302,272
Dec 20, 2023 0.0011 0.0011 0.0010 0.0010 0.0010 3,125,004
Dec 19, 2023 0.0011 0.0020 0.0010 0.0010 0.0010 12,327,201
Dec 18, 2023 0.0009 0.0011 0.0009 0.0011 0.0011 612,000
Dec 15, 2023 0.0010 0.0010 0.0009 0.0010 0.0010 1,610,000
Dec 14, 2023 0.0010 0.0011 0.0010 0.0010 0.0010 8,755,268
Dec 13, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 697,500
Dec 12, 2023 0.0016 0.0021 0.0010 0.0010 0.0010 11,319,308
Dec 11, 2023 0.0016 0.0016 0.0016 0.0016 0.0016 -
Dec 8, 2023 0.0016 0.0016 0.0016 0.0016 0.0016 -
Dec 7, 2023 0.0017 0.0017 0.0016 0.0016 0.0016 266,500
Dec 6, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 130,000
Dec 5, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 20,000
Dec 4, 2023 0.0026 0.0028 0.0026 0.0026 0.0026 102,500
Dec 1, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Nov 30, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 160,000
Nov 29, 2023 0.0030 0.0030 0.0011 0.0011 0.0011 671,927
Nov 28, 2023 0.0032 0.0032 0.0029 0.0029 0.0029 205,000
Nov 27, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 299,980
Nov 24, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Nov 22, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Nov 21, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 20,000
Nov 20, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Nov 17, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 21,000
Nov 16, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Nov 15, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Nov 14, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 51,000
Nov 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 10, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 110,000
Nov 9, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 8, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 141,013
Nov 7, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 233,875
Nov 6, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 20,900
Nov 3, 2023 0.0044 0.0052 0.0044 0.0052 0.0052 214,423
Nov 2, 2023 0.0036 0.0039 0.0035 0.0039 0.0039 811,411
Nov 1, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Oct 31, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Oct 30, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 233,300
Oct 27, 2023 0.0036 0.0037 0.0036 0.0036 0.0036 286,700
Oct 26, 2023 0.0041 0.0041 0.0037 0.0037 0.0037 16,590
Oct 25, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 27,312
Oct 24, 2023 0.0038 0.0038 0.0037 0.0037 0.0037 71,800
Oct 23, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Oct 20, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Oct 19, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Oct 18, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Oct 17, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Oct 16, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 5,000
Oct 13, 2023 0.0044 0.0049 0.0044 0.0049 0.0049 258,000
Oct 12, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 4,040
Oct 11, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 61,224
Oct 10, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 399,750
Oct 9, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 -
Oct 6, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 -
Oct 5, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 10,000
Oct 4, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 804,130
Oct 3, 2023 0.0038 0.0038 0.0036 0.0036 0.0036 246,610
Oct 2, 2023 0.0040 0.0045 0.0040 0.0045 0.0045 134,750
Sep 29, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 285,000
Sep 28, 2023 0.0040 0.0044 0.0040 0.0044 0.0044 337,800
Sep 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 26, 2023 0.0043 0.0043 0.0040 0.0040 0.0040 34,500
Sep 25, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 200,000
Sep 22, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Sep 21, 2023 0.0042 0.0042 0.0041 0.0041 0.0041 235,000
Sep 20, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Sep 19, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 9,100
Sep 18, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 20,008
Sep 15, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 20,004
Sep 14, 2023 0.0044 0.0046 0.0044 0.0046 0.0046 215,802
Sep 13, 2023 0.0045 0.0047 0.0042 0.0042 0.0042 735,000
Sep 12, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 25,000
Sep 11, 2023 0.0040 0.0045 0.0040 0.0045 0.0045 90,000
Sep 8, 2023 0.0043 0.0043 0.0040 0.0040 0.0040 11,750
Sep 7, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 64,305
Sep 6, 2023 0.0045 0.0045 0.0041 0.0045 0.0045 61,220
Sep 5, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 30,975
Sep 1, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 100,000
Aug 31, 2023 0.0040 0.0043 0.0040 0.0043 0.0043 102,000
Aug 30, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 100,000
Aug 29, 2023 0.0041 0.0045 0.0038 0.0045 0.0045 854,943
Aug 28, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 200,000
Aug 25, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 4,333
Aug 24, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Aug 23, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Aug 22, 2023 0.0038 0.0041 0.0038 0.0041 0.0041 97,000
Aug 21, 2023 0.0041 0.0041 0.0038 0.0038 0.0038 41,904
Aug 18, 2023 0.0045 0.0046 0.0043 0.0043 0.0043 493,633
Aug 17, 2023 0.0041 0.0044 0.0038 0.0044 0.0044 144,881
Aug 16, 2023 0.0042 0.0044 0.0039 0.0044 0.0044 307,848
Aug 15, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 14,800
Aug 14, 2023 0.0041 0.0044 0.0041 0.0041 0.0041 104,719
Aug 11, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 10, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 9, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 7,500
Aug 8, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 7, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 4, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 29,000
Aug 3, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 1,125
Aug 2, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 -
Aug 1, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 51,000
Jul 31, 2023 0.0035 0.0042 0.0035 0.0042 0.0042 70,000
Jul 28, 2023 0.0048 0.0048 0.0040 0.0040 0.0040 999,677
Jul 27, 2023 0.0048 0.0048 0.0033 0.0042 0.0042 899,214
Jul 26, 2023 0.0045 0.0045 0.0042 0.0045 0.0045 81,050
Jul 25, 2023 0.0045 0.0045 0.0042 0.0045 0.0045 75,500
Jul 24, 2023 0.0036 0.0044 0.0036 0.0042 0.0042 250,321
Jul 21, 2023 0.0047 0.0047 0.0044 0.0044 0.0044 99,590
Jul 20, 2023 0.0048 0.0048 0.0044 0.0046 0.0046 82,920
Jul 19, 2023 0.0040 0.0045 0.0037 0.0040 0.0040 643,925
Jul 18, 2023 0.0044 0.0045 0.0037 0.0037 0.0037 304,221
Jul 17, 2023 0.0040 0.0053 0.0037 0.0040 0.0040 1,269,175
Jul 14, 2023 0.0052 0.0052 0.0040 0.0048 0.0048 2,767,716
Jul 13, 2023 0.0048 0.0050 0.0045 0.0050 0.0050 71,200
Jul 12, 2023 0.0045 0.0045 0.0040 0.0040 0.0040 1,150,529
Jul 11, 2023 0.0045 0.0046 0.0045 0.0046 0.0046 42,389
Jul 10, 2023 0.0043 0.0045 0.0043 0.0043 0.0043 1,488,111
Jul 7, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 10,168
Jul 6, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 22,095
Jul 5, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 485,934
Jul 3, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 30, 2023 0.0041 0.0041 0.0040 0.0040 0.0040 101,566
Jun 29, 2023 0.0040 0.0042 0.0040 0.0042 0.0042 100,000
Jun 28, 2023 0.0042 0.0042 0.0039 0.0040 0.0040 680,650
Jun 27, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 50,000
Jun 26, 2023 0.0035 0.0036 0.0035 0.0036 0.0036 178,907
Jun 23, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 75,043
Jun 22, 2023 0.0033 0.0044 0.0033 0.0040 0.0040 640,000
Jun 21, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Jun 20, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Jun 16, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Jun 15, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 7,500
Jun 14, 2023 0.0032 0.0032 0.0032 0.0032 0.0032 57,000
Jun 13, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 12, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 9, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 8, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 250,000
Jun 7, 2023 0.0032 0.0032 0.0032 0.0032 0.0032 -
Jun 6, 2023 0.0032 0.0032 0.0032 0.0032 0.0032 -
Jun 5, 2023 0.0030 0.0034 0.0030 0.0032 0.0032 29,501
Jun 2, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 1, 2023 0.0033 0.0033 0.0030 0.0030 0.0030 870,860
May 31, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 30, 2023 0.0033 0.0036 0.0030 0.0030 0.0030 228,000
May 26, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 25, 2023 0.0038 0.0040 0.0038 0.0040 0.0040 20,000
May 24, 2023 0.0041 0.0044 0.0037 0.0037 0.0037 210,000
May 23, 2023 0.0038 0.0041 0.0038 0.0041 0.0041 10,100
May 22, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 410,000
May 19, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 90,000
May 18, 2023 0.0035 0.0043 0.0033 0.0043 0.0043 127,980
May 17, 2023 0.0036 0.0038 0.0030 0.0030 0.0030 1,492,221
May 16, 2023 0.0032 0.0040 0.0032 0.0036 0.0036 918,800
May 15, 2023 0.0030 0.0033 0.0030 0.0033 0.0033 283,504
May 12, 2023 0.0039 0.0039 0.0036 0.0036 0.0036 2,470,420
May 11, 2023 0.0040 0.0045 0.0039 0.0040 0.0040 2,715,907
May 10, 2023 0.0030 0.0039 0.0030 0.0039 0.0039 860,601
May 9, 2023 0.0030 0.0039 0.0030 0.0035 0.0035 1,435,067
May 8, 2023 0.0032 0.0037 0.0027 0.0031 0.0031 432,120
May 5, 2023 0.0036 0.0039 0.0032 0.0032 0.0032 910,000
May 4, 2023 0.0038 0.0039 0.0032 0.0032 0.0032 65,100
May 3, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 1,090
May 2, 2023 0.0030 0.0038 0.0030 0.0038 0.0038 532,835
May 1, 2023 0.0025 0.0028 0.0025 0.0028 0.0028 44,602
Apr 28, 2023 0.0028 0.0033 0.0001 0.0028 0.0028 1,761,115
Apr 27, 2023 0.0037 0.0038 0.0035 0.0035 0.0035 8,708
Apr 26, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 5,000
Apr 25, 2023 0.0039 0.0039 0.0038 0.0038 0.0038 444,295
Apr 24, 2023 0.0033 0.0038 0.0033 0.0038 0.0038 195,501
Apr 21, 2023 0.0030 0.0032 0.0030 0.0032 0.0032 50,000
Apr 20, 2023 0.0032 0.0032 0.0030 0.0030 0.0030 88,000
Apr 19, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -