EWLL - eWellness Healthcare Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20200.00250.00260.00230.00260.0026886,500
Jan 27, 20200.00280.00280.00230.00250.00252,922,764
Jan 24, 20200.00300.00300.00250.00250.00252,334,449
Jan 23, 20200.00260.00310.00250.00300.00305,661,863
Jan 22, 20200.00340.00370.00260.00320.00327,068,142
Jan 21, 20200.00380.00420.00300.00300.00308,074,995
Jan 17, 20200.00390.00550.00210.00390.003927,535,974
Jan 16, 20200.00200.00500.00170.00320.003249,038,144
Jan 15, 20200.00080.00160.00080.00160.001640,586,121
Jan 14, 20200.00070.00080.00060.00070.00077,649,957
Jan 13, 20200.00070.00070.00040.00050.000543,415,779
Jan 10, 20200.00080.00080.00050.00060.0006100,966,939
Jan 09, 20200.00080.00080.00060.00060.000622,743,500
Jan 08, 20200.00090.00090.00070.00080.000815,523,644
Jan 07, 20200.00100.00100.00060.00070.000713,237,384
Jan 06, 20200.00100.00110.00090.00090.000911,457,009
Jan 03, 20200.00110.00120.00090.00090.000936,817,880
Jan 02, 20200.00110.00120.00100.00110.00111,507,200
Dec 31, 20190.00120.00120.00100.00100.001013,549,976
Dec 31, 201950/1 Stock Split
Dec 30, 20190.00140.00140.00100.00110.0011665,841
Dec 27, 20190.00110.00140.00100.00140.00146,393,357
Dec 26, 20190.00170.00170.00110.00110.001140,628,661
Dec 24, 20190.00170.00170.00150.00150.00155,647,957
Dec 23, 20190.00190.00190.00150.00170.001714,390,882
Dec 20, 20190.09500.09500.07500.08000.08001,971,961
Dec 19, 20190.08500.10000.08000.08000.0800760,167
Dec 18, 20190.09000.11500.08500.09000.0900308,236
Dec 17, 20190.09500.09500.07300.08500.0850816,323
Dec 16, 20190.09500.12000.07500.08000.0800919,988
Dec 13, 20190.08500.10000.07250.09500.09501,553,993
Dec 12, 20190.11000.11000.07000.07000.0700707,958
Dec 11, 20190.12500.12500.09500.10000.1000770,199
Dec 10, 20190.54250.54250.10000.12500.12501,388,945
Dec 09, 20190.19450.52500.14000.45000.4500535,703
Dec 06, 20190.17000.18500.13500.14000.1400486,500
Dec 05, 20190.20000.25500.15000.15000.1500310,420
Dec 04, 20190.17500.17500.15000.16000.1600233,878
Dec 03, 20190.25000.25000.15500.16500.1650557,631
Dec 02, 20190.28250.29000.21000.21000.2100153,307
Nov 29, 20190.25000.27500.24500.25500.255076,172
Nov 27, 20190.35250.35250.23500.24000.2400331,749
Nov 26, 20190.37500.37500.30000.30000.3000203,128
Nov 25, 20190.55000.55000.33500.33500.3350180,294
Nov 22, 20190.32500.57420.32500.42300.4230100,820
Nov 21, 20190.33500.36000.30500.32000.3200183,960
Nov 20, 20190.42500.42500.30500.30500.3050102,386
Nov 19, 20190.49500.49500.36350.37500.3750147,133
Nov 18, 20190.50000.51000.46000.46380.4638113,675
Nov 15, 20190.50000.50000.47250.47500.475025,978
Nov 14, 20190.54500.54500.45000.47000.470057,854
Nov 13, 20190.56000.56000.47500.48800.488074,462
Nov 12, 20190.51000.52000.44000.47500.4750193,443
Nov 11, 20190.65000.65000.47500.47500.4750159,832
Nov 08, 20190.66500.66500.50300.56000.560071,018
Nov 07, 20190.75500.77000.53950.60000.600036,011
Nov 06, 20190.79750.79750.58000.58000.580055,146
Nov 05, 20190.80000.80000.62500.65000.650037,159
Nov 04, 20190.74001.25000.71500.81250.812575,264
Nov 01, 20190.85000.85000.58000.74000.7400158,923
Oct 31, 20191.24501.24500.66000.70000.7000183,135
Oct 30, 20190.87001.50000.87000.94000.940090,940
Oct 29, 20190.90001.00000.90000.90000.900022,601
Oct 28, 20190.89500.90000.80000.84000.840040,606
Oct 25, 20190.95000.95000.80000.85000.850047,589
Oct 24, 20191.12501.12500.85000.85000.850051,097
Oct 23, 20190.81001.37500.81001.05001.050088,246
Oct 22, 20190.81000.81000.80000.80920.809223,506
Oct 21, 20190.87500.87500.77500.80000.800035,978
Oct 18, 20190.90000.90000.80000.80000.800060,074
Oct 17, 20190.99501.00000.84500.85000.850015,398
Oct 16, 20191.10001.10000.90000.95000.950035,453
Oct 15, 20190.85001.25000.85001.09961.099628,774
Oct 14, 20190.94500.94500.80000.85000.850045,105
Oct 11, 20191.00001.05000.85000.87500.8750102,529
Oct 10, 20191.15001.20000.98501.00001.000072,254
Oct 09, 20191.25001.25001.05001.10001.100041,868
Oct 08, 20191.01501.50001.00001.25001.250087,966
Oct 07, 20191.54001.54001.00001.00001.0000186,767
Oct 04, 20191.89501.89501.30001.35001.350042,310
Oct 03, 20192.00002.08501.62501.62501.625022,806
Oct 02, 20192.00002.12001.85001.85001.850023,238
Oct 01, 20191.97502.44501.90002.00002.000038,904
Sep 30, 20192.45002.45001.70001.80001.8000135,432
Sep 27, 20192.57502.65002.22002.35502.355064,966
Sep 26, 20192.75002.95002.57502.69502.695015,302
Sep 25, 20193.00003.00002.57502.75002.750017,831
Sep 24, 20192.89503.00002.80002.80502.80506,755
Sep 23, 20192.97503.07002.75002.75002.750014,053
Sep 20, 20193.60503.60502.75002.75002.750012,741
Sep 19, 20193.45503.61003.15003.49503.495011,928
Sep 18, 20193.65503.80003.05003.80003.800035,186
Sep 17, 20193.62003.62503.25003.32253.322515,005
Sep 16, 20193.61754.00003.36003.36503.365018,541
Sep 13, 20193.45504.17003.28503.90253.902517,190
Sep 12, 20193.27504.00003.05503.84003.840024,381
Sep 11, 20193.50003.50003.20003.21003.21006,044
Sep 10, 20193.55003.59503.00503.59503.595025,002
Sep 09, 20193.06254.10003.00003.50003.500054,697
Sep 06, 20192.50002.97002.50002.94502.945021,133
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...