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 (%)
Dec 31, 2021 0.2820 0.2820 0.2528 0.2700 416,003 +0.01(+3.73%)
Dec 30, 2021 0.2600 0.2750 0.2503 0.2603 419,455 -0.00(-1.74%)
Dec 29, 2021 0.2880 0.3152 0.2649 0.2649 503,196 -0.02(-8.02%)
Dec 28, 2021 0.3000 0.3125 0.2850 0.2880 213,511 -0.01(-4.51%)
Dec 27, 2021 0.3265 0.3400 0.2830 0.3016 406,142 -0.01(-2.71%)
Dec 23, 2021 0.2940 0.3180 0.2650 0.3100 460,247 +0.02(+7.30%)
Dec 22, 2021 0.2626 0.2889 0.2600 0.2889 120,590 +0.03(+10.18%)
Dec 21, 2021 0.2555 0.2780 0.2535 0.2622 309,422 +0.00(+0.81%)
Dec 20, 2021 0.2802 0.2970 0.2568 0.2601 275,393 -0.04(-12.42%)
Dec 17, 2021 0.3400 0.3461 0.2825 0.2970 191,743 -0.03(-10.00%)
Dec 16, 2021 0.3260 0.3649 0.3050 0.3300 447,793 -0.03(-8.33%)
Dec 15, 2021 0.3490 0.3725 0.3420 0.3600 352,319 -0.01(-2.44%)
Dec 14, 2021 0.3350 0.3700 0.3106 0.3690 578,814 +0.03(+9.82%)
Dec 13, 2021 0.3300 0.3784 0.3300 0.3360 490,752 -0.01(-3.86%)
Dec 10, 2021 0.3780 0.3850 0.3225 0.3495 510,384 -0.00(-0.14%)
Dec 09, 2021 0.3410 0.3719 0.3210 0.3500 673,344 +0.00(+0.26%)
Dec 08, 2021 0.3100 0.3491 0.2851 0.3491 946,259 +0.04(+13.01%)
Dec 07, 2021 0.2500 0.3244 0.2500 0.3089 1,205,720 +0.05(+21.09%)
Dec 06, 2021 0.2900 0.2900 0.2493 0.2551 552,737 -0.03(-12.03%)
Dec 03, 2021 0.2560 0.3200 0.2560 0.2900 1,239,757 +0.02(+8.49%)
Dec 02, 2021 0.2155 0.2673 0.2101 0.2673 814,929 +0.05(+24.33%)
Dec 01, 2021 0.2084 0.2300 0.2079 0.2150 643,539 +0.00(+2.14%)
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%)
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.