Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Currencyworks Inc (OP: CWRK )

0.0849 UNCHANGED
Last Price Updated: 11:18 AM EDT, Aug 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.3200 0.3475 0.3100 0.3150 187,376 -0.03(-8.06%)
Oct 28, 2021 0.3491 0.3849 0.3200 0.3426 223,966 -0.02(-5.18%)
Oct 27, 2021 0.3982 0.3695 0.3371 0.3613 124,702 +0.01(+3.23%)
Oct 26, 2021 0.3900 0.3445 0.3500 250,340 -0.02(-5.94%)
Oct 25, 2021 0.3750 0.3900 0.3550 0.3721 194,611 -0.01(-2.08%)
Oct 22, 2021 0.3900 0.4093 0.3750 0.3800 85,428 -0.02(-3.80%)
Oct 21, 2021 0.4500 0.4500 0.3871 0.3950 152,696 -0.05(-12.22%)
Oct 20, 2021 0.3200 0.4500 0.3121 0.4500 608,916 +0.13(+42.77%)
Oct 19, 2021 0.3206 0.3399 0.3041 0.3152 156,049 -0.00(-1.50%)
Oct 18, 2021 0.3290 0.3393 0.3000 0.3200 150,236 -0.00(-1.20%)
Oct 15, 2021 0.2900 0.3275 0.2900 0.3239 140,484 +0.02(+5.64%)
Oct 14, 2021 0.3201 0.3323 0.3000 0.3066 139,091 -0.01(-2.97%)
Oct 13, 2021 0.3100 0.3300 0.3100 0.3160 93,563 -0.01(-4.21%)
Oct 12, 2021 0.3400 0.3485 0.3203 0.3299 92,453 -0.01(-2.97%)
Oct 11, 2021 0.3670 0.3670 0.3100 0.3400 74,026 +0.01(+2.26%)
Oct 08, 2021 0.3312 0.3500 0.3206 0.3325 123,128 +0.00(+0.39%)
Oct 07, 2021 0.3000 0.3312 0.3000 0.3312 102,917 +0.02(+6.84%)
Oct 06, 2021 0.3437 0.3500 0.2844 0.3100 885,335 -0.05(-13.34%)
Oct 05, 2021 0.3600 0.3830 0.3492 0.3577 186,545 -0.03(-8.26%)
Oct 04, 2021 0.4099 0.4099 0.3602 0.3899 63,986 -0.01(-1.47%)
Oct 01, 2021 0.3790 0.3957 0.3690 0.3957 111,094 +0.01(+3.69%)
Sep 30, 2021 0.3700 0.3940 0.3610 0.3816 79,533 +0.00(+0.69%)
Sep 29, 2021 0.4100 0.4100 0.3604 0.3790 126,834 -0.03(-7.56%)
Sep 28, 2021 0.4198 0.4198 0.3827 0.4100 46,597 -0.01(-2.12%)
Sep 27, 2021 0.3670 0.4189 0.3670 0.4189 98,942 +0.01(+2.67%)
Sep 24, 2021 0.3700 0.4200 0.3600 0.4080 363,732 +0.03(+7.37%)
Sep 23, 2021 0.4200 0.4399 0.3700 0.3800 352,327 -0.04(-9.52%)
Sep 22, 2021 0.4400 0.4611 0.4010 0.4200 168,909 -0.00(-0.73%)
Sep 21, 2021 0.4460 0.5000 0.3800 0.4231 559,620 -0.03(-5.98%)
Sep 20, 2021 0.5001 0.5350 0.4461 0.4500 331,890 -0.06(-11.78%)
Sep 17, 2021 0.5300 0.5409 0.5000 0.5101 103,336 -0.04(-7.17%)
Sep 16, 2021 0.5500 0.5600 0.5219 0.5495 49,771 +0.01(+1.57%)
Sep 15, 2021 0.5400 0.5582 0.5219 0.5410 40,694 +0.00(+0.19%)
Sep 14, 2021 0.5200 0.5695 0.5200 0.5400 61,975 +0.02(+3.45%)
Sep 13, 2021 0.5400 0.5900 0.5101 0.5220 102,316 -0.03(-5.09%)
Sep 10, 2021 0.5900 0.5994 0.5300 0.5500 266,230 -0.04(-6.78%)
Sep 09, 2021 0.5767 0.5999 0.5639 0.5900 103,214 +0.04(+6.81%)
Sep 08, 2021 0.5706 0.6090 0.5163 0.5524 338,540 -0.05(-7.53%)
Sep 07, 2021 0.6430 0.6862 0.5602 0.5974 339,430 -0.05(-8.09%)
Sep 03, 2021 0.6400 0.6400 0.6020 0.6500 184,000 -0.01(-1.52%)
Sep 02, 2021 0.6600 0.6790 0.6400 0.6600 233,931 +0.01(+1.54%)
Sep 01, 2021 0.7000 0.7200 0.6500 0.6500 245,437 -0.06(-8.44%)
Aug 31, 2021 0.6900 0.7210 0.6850 0.7099 126,190 +0.01(+1.41%)
Aug 30, 2021 0.6750 0.7000 0.6500 0.7000 196,259 +0.03(+4.71%)
Aug 27, 2021 0.6400 0.6800 0.6176 0.6685 291,544 +0.05(+8.24%)
Aug 26, 2021 0.6500 0.6741 0.6000 0.6176 281,846 -0.01(-1.18%)
Aug 25, 2021 0.6151 0.6650 0.6100 0.6250 283,891 +0.02(+4.15%)
Aug 24, 2021 0.6000 0.6630 0.5890 0.6001 748,890 +0.05(+9.11%)
Aug 23, 2021 0.5149 0.5710 0.4815 0.5500 342,395 +0.05(+10.89%)
Aug 20, 2021 0.5100 0.5299 0.4800 0.4960 144,548 -0.02(-3.50%)
Aug 19, 2021 0.5200 0.5244 0.5000 0.5140 189,142 +0.00(+0.78%)
Aug 18, 2021 0.5170 0.5545 0.4980 0.5100 243,452 -0.01(-1.92%)
Aug 17, 2021 0.5880 0.5880 0.5101 0.5200 179,221 -0.06(-9.58%)
Aug 16, 2021 0.5925 0.6200 0.5723 0.5751 87,236 -0.04(-5.86%)
Aug 13, 2021 0.6390 0.6390 0.5800 0.6109 118,985 -0.01(-1.72%)
Aug 12, 2021 0.6062 0.6300 0.5747 0.6216 128,386 +0.01(+2.07%)
Aug 11, 2021 0.6250 0.6500 0.6090 0.6090 108,801 -0.00(-0.16%)
Aug 10, 2021 0.6020 0.6423 0.6000 0.6100 161,071 -0.01(-1.82%)
Aug 09, 2021 0.6500 0.7000 0.6038 0.6213 244,376 -0.05(-7.25%)
Aug 06, 2021 0.6500 0.6700 0.6000 0.6699 108,338 +0.04(+6.55%)
Aug 05, 2021 0.6300 0.6420 0.5800 0.6287 83,038 +0.03(+4.56%)
Aug 04, 2021 0.6100 0.6300 0.5703 0.6013 246,822 +0.00(+0.05%)
Aug 03, 2021 0.6920 0.6920 0.5714 0.6010 269,541 -0.02(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.