Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CurrencyWorks Inc. (CWRK)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0910+0.0210 (+30.00%)
At close: 03:47PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.07000.09100.07000.09100.091039,000
Jun 30, 20220.08300.08300.07000.07000.070030,300
Jun 29, 20220.07000.07900.07000.07300.073012,200
Jun 28, 20220.07600.07900.06900.07900.0790104,500
Jun 27, 20220.07900.08400.07500.07700.077019,000
Jun 24, 20220.07500.08400.07500.08400.084044,200
Jun 23, 20220.08400.08400.07500.08000.080075,900
Jun 22, 20220.08900.08900.08100.08100.081031,600
Jun 21, 20220.09000.09000.07500.08100.0810156,900
Jun 17, 20220.10000.10000.07800.07800.078046,400
Jun 16, 20220.07900.09200.07700.08000.080050,900
Jun 15, 20220.07700.10000.07700.07900.079042,600
Jun 14, 20220.08500.10400.07700.10000.100075,100
Jun 13, 20220.10500.10500.08700.10400.104093,000
Jun 10, 20220.09100.10800.09000.10500.105038,500
Jun 09, 20220.11100.11100.09100.10700.10703,500
Jun 08, 20220.10000.11400.09500.11400.114012,700
Jun 07, 20220.10400.11400.10400.10400.104041,400
Jun 06, 20220.11100.11300.10400.10500.10508,900
Jun 03, 20220.10700.11800.09200.11800.11805,100
Jun 02, 20220.09800.11900.09800.11900.119016,300
Jun 01, 20220.11900.11900.11100.11500.115019,200
May 31, 20220.08900.12000.08900.11100.111032,000
May 27, 20220.11800.11800.09800.09800.098040,300
May 26, 20220.11900.11900.10400.11800.118028,800
May 25, 20220.11000.11900.11000.11900.119030,000
May 24, 20220.13000.13000.11000.11000.110011,500
May 23, 20220.12500.12500.12500.12500.12508,500
May 20, 20220.13000.13000.11000.13000.130063,400
May 19, 20220.13000.13000.11000.13000.130037,200
May 18, 20220.12500.13000.11000.11000.110019,100
May 17, 20220.12000.12700.10400.12700.127082,800
May 16, 20220.08400.11500.08000.11500.1150181,000
May 13, 20220.10000.10000.08600.09500.095065,500
May 12, 20220.07900.09400.07900.09000.090076,900
May 11, 20220.10000.10000.07500.09500.0950120,400
May 10, 20220.10300.10300.08500.10000.100065,700
May 09, 20220.11000.11800.08400.10300.1030220,800
May 06, 20220.11000.12400.11000.11300.113081,700
May 05, 20220.12500.12700.10300.12000.1200232,900
May 04, 20220.12000.12700.11400.11800.118034,200
May 03, 20220.12000.12500.10800.11400.114059,500
May 02, 20220.13000.13000.10700.12000.1200152,000
Apr 29, 20220.13000.13400.12400.12400.12404,300
Apr 28, 20220.12000.12800.12000.12300.123020,000
Apr 27, 20220.11700.12500.11700.12400.12407,500
Apr 26, 20220.13000.13500.12100.12600.126076,600
Apr 25, 20220.13000.13000.12100.12400.124017,300
Apr 22, 20220.14200.14200.11400.12600.1260274,800
Apr 21, 20220.14900.15000.13800.14400.144059,300
Apr 20, 20220.13400.15000.13400.14000.14005,900
Apr 19, 20220.14000.15000.13600.14900.149073,300
Apr 18, 20220.17400.18700.14100.14200.1420154,700
Apr 14, 20220.15000.17400.14600.16700.167060,400
Apr 13, 20220.16400.16600.15500.16000.160012,500
Apr 12, 20220.16200.17000.15000.15500.155012,000
Apr 11, 20220.16200.19100.14800.16100.1610152,600
Apr 08, 20220.15800.16300.15800.16200.162036,100
Apr 07, 20220.14000.15900.14000.15000.150010,600
Apr 06, 20220.17700.17700.14700.15900.159097,900
Apr 05, 20220.16800.16800.15500.16800.168033,600
Apr 04, 20220.15600.17200.15400.16800.168044,300
Apr 01, 20220.17200.17200.15300.16400.164033,400
Mar 31, 20220.16400.17000.15400.16000.1600141,700
Mar 30, 20220.17000.19300.16600.16800.1680293,400
Mar 29, 20220.19000.19000.16600.17000.1700190,300
Mar 28, 20220.19200.19500.18600.19000.1900109,400
Mar 25, 20220.20100.21200.19000.20500.205071,300
Mar 24, 20220.19800.21200.17000.21200.2120138,700
Mar 23, 20220.14900.19900.14500.18000.1800299,300
Mar 22, 20220.15000.15000.14000.14900.1490204,800
Mar 21, 20220.14000.14800.14000.14800.148062,100
Mar 18, 20220.15000.15000.13100.14800.148086,600
Mar 17, 20220.14500.15200.14500.15200.1520142,000
Mar 16, 20220.16000.16000.14500.14800.148071,300
Mar 15, 20220.14900.16300.14900.16000.160038,200
Mar 14, 20220.16200.17000.14700.16500.165068,500
Mar 11, 20220.17800.18000.16000.16000.160061,600
Mar 10, 20220.18500.18500.16000.17000.170036,500
Mar 09, 20220.21000.21000.16000.18500.1850207,200
Mar 08, 20220.14500.22000.13500.16700.1670350,000
Mar 07, 20220.15500.17000.14000.14500.145082,100
Mar 04, 20220.16500.17700.15200.15400.1540109,100
Mar 03, 20220.18200.18200.16500.17100.171056,900
Mar 02, 20220.16500.18200.16500.16500.165050,400
Mar 01, 20220.17800.18000.16800.18000.180097,200
Feb 28, 20220.17300.17500.15500.17500.1750215,900
Feb 25, 20220.16900.17500.15600.16800.168048,500
Feb 24, 20220.17500.17500.14800.17200.1720129,100
Feb 23, 20220.18600.18600.17500.17900.179079,400
Feb 22, 20220.19900.22800.18600.19200.192050,200
Feb 18, 20220.20300.23000.19900.19900.199034,300
Feb 17, 20220.22700.25000.20700.20700.207048,000
Feb 16, 20220.23000.23900.21000.22000.2200129,000
Feb 15, 20220.18700.22900.18000.22500.2250159,100
Feb 14, 20220.19600.20200.18000.18700.187025,800
Feb 11, 20220.22000.22000.20800.21000.210035,000
Feb 10, 20220.20000.22500.20000.22000.220064,800
Feb 09, 20220.21500.23900.20400.21000.2100106,700
Feb 08, 20220.23900.23900.20100.21800.2180129,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement