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 (%)
Nov 30, 2021 0.2400 0.2400 0.2020 0.2105 533,990 -0.03(-13.66%)
Nov 29, 2021 0.2350 0.2450 0.2250 0.2438 445,285 +0.01(+4.01%)
Nov 26, 2021 0.2250 0.2520 0.2250 0.2344 76,093 +0.01(+3.31%)
Nov 24, 2021 0.2377 0.2449 0.2231 0.2269 354,268 -0.01(-3.69%)
Nov 23, 2021 0.2450 0.2561 0.2350 0.2356 338,049 -0.01(-3.84%)
Nov 22, 2021 0.2450 0.2600 0.2400 0.2450 268,929 -0.01(-2.00%)
Nov 19, 2021 0.2550 0.2570 0.2316 0.2500 337,033 +0.00(+0.00%)
Nov 18, 2021 0.2800 0.2560 0.2361 0.2500 645,372 -0.02(-8.76%)
Nov 17, 2021 0.2650 0.2750 0.2620 0.2740 193,426 +0.01(+3.01%)
Nov 16, 2021 0.3050 0.3080 0.2520 0.2660 1,023,906 -0.04(-12.79%)
Nov 15, 2021 0.3210 0.3600 0.2951 0.3050 556,666 -0.02(-6.44%)
Nov 12, 2021 0.3250 0.3499 0.3210 0.3260 153,567 -0.00(-1.21%)
Nov 11, 2021 0.3320 0.3650 0.3210 0.3300 203,041 -0.01(-2.68%)
Nov 10, 2021 0.3000 0.3391 462,987 +0.02(+6.13%)
Nov 09, 2021 0.3700 0.3700 0.3000 0.3195 229,561 -0.00(-0.16%)
Nov 08, 2021 0.2803 0.3346 0.2644 0.3200 496,325 +0.05(+16.92%)
Nov 05, 2021 0.2807 0.3000 0.2600 0.2737 103,385 -0.01(-2.49%)
Nov 04, 2021 0.2963 0.3052 0.2807 0.2807 156,715 -0.02(-5.17%)
Nov 03, 2021 0.2950 0.3171 0.2890 0.2960 202,351 -0.00(-1.33%)
Nov 02, 2021 0.2925 0.3207 0.2925 0.3000 142,555 -0.00(-0.86%)
Nov 01, 2021 0.3210 0.3264 0.2926 0.3026 263,983 -0.01(-3.94%)
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%)
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.