Other OTC - Delayed Quote • USD
Web3 Corporation (WEBT)
As of April 2 at 9:54 AM EDT. Market Open.
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 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 17, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 12, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 9, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 8, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 5, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 4, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 3, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 2, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 114 |
| Apr 1, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 700 |
| Mar 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 27, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 21, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 14, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 13, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 12, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 8, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 7, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 6, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 5, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 4, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 1, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 29, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 27, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 21, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 14, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 13, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 12, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 340 |
| Feb 9, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 8, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 7, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 6, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| Feb 5, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| Feb 2, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| Feb 1, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| Jan 31, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| Jan 30, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| Jan 29, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| Jan 26, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| Jan 25, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| Jan 24, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 120 |
| Jan 23, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Jan 22, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Jan 19, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Jan 18, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Jan 17, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Jan 16, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Jan 12, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 115 |
| Jan 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jan 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 105 |
| Jan 9, 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - |
| Jan 8, 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - |
| Jan 5, 2024 | 3.00 | 4.00 | 1.99 | 1.99 | 1.99 | 860 |
| Jan 4, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Jan 3, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Jan 2, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 29, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 28, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 27, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 26, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 22, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 21, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 20, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 19, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 18, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 15, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 14, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 13, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 12, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 11, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 8, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 7, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 6, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 5, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 4, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Dec 1, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 30, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 29, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 28, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 27, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 24, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 22, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 21, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 20, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 17, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 16, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 15, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 14, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 13, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 10, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 9, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 8, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 100 |
| Nov 7, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 6, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 3, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 2, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Nov 1, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Oct 31, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Oct 30, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Oct 27, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Oct 26, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Oct 25, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| Oct 24, 2023 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | 1,100 |