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 (%)
Feb 26, 2021 1.180 1.300 1.030 1.180 562,900 -0.14(-10.61%)
Feb 25, 2021 1.550 1.550 1.200 1.320 646,150 -0.03(-2.22%)
Feb 24, 2021 1.380 1.590 1.200 1.350 794,369 +0.05(+3.85%)
Feb 23, 2021 1.400 1.430 1.100 1.300 1,652,734 -0.33(-20.25%)
Feb 22, 2021 1.900 2.070 1.010 1.630 2,005,655 -0.35(-17.68%)
Feb 19, 2021 1.680 2.050 1.680 1.980 917,700 +0.31(+18.56%)
Feb 18, 2021 1.980 2.080 1.550 1.670 1,438,539 -0.17(-9.24%)
Feb 17, 2021 1.900 2.200 1.670 1.840 1,758,819 +0.08(+4.55%)
Feb 16, 2021 1.600 1.840 1.560 1.760 1,369,741 +0.30(+20.55%)
Feb 12, 2021 1.600 1.600 1.300 1.460 1,227,400 +0.15(+11.45%)
Feb 11, 2021 1.170 1.350 1.020 1.310 1,280,624 +0.14(+11.97%)
Feb 10, 2021 1.500 1.500 0.8737 1.170 2,039,404 -0.06(-4.88%)
Feb 09, 2021 1.080 1.230 1.010 1.230 1,380,869 +0.20(+19.42%)
Feb 08, 2021 0.8100 1.150 0.8000 1.030 2,134,769 +0.26(+34.15%)
Feb 05, 2021 0.7200 0.8215 0.7200 0.7678 738,900 +0.06(+8.91%)
Feb 04, 2021 0.6354 0.7200 0.5919 0.7050 769,522 +0.10(+17.48%)
Feb 03, 2021 0.5710 0.6113 0.5708 0.6001 381,445 +0.02(+3.47%)
Feb 02, 2021 0.5850 0.6336 0.5754 0.5800 266,828 -0.03(-5.15%)
Feb 01, 2021 0.6400 0.6400 0.5825 0.6115 310,451 +0.03(+4.53%)
Jan 29, 2021 0.6000 0.6820 0.5819 0.5850 407,900 +0.01(+1.25%)
Jan 28, 2021 0.5600 0.6000 0.5500 0.5778 293,534 +0.00(+0.59%)
Jan 27, 2021 0.5842 0.6343 0.5445 0.5744 653,566 -0.06(-8.83%)
Jan 26, 2021 0.6150 0.6800 0.5806 0.6300 349,429 +0.01(+1.86%)
Jan 25, 2021 0.5261 0.7000 0.5261 0.6185 596,441 +0.07(+12.05%)
Jan 22, 2021 0.5851 0.5900 0.5500 0.5520 542,600 -0.03(-5.64%)
Jan 21, 2021 0.5552 0.6700 0.5500 0.5850 1,021,642 -0.07(-10.00%)
Jan 20, 2021 0.6210 0.6996 0.5784 0.6500 789,371 -0.03(-3.76%)
Jan 19, 2021 0.7070 0.7100 0.6400 0.6754 615,361 -0.03(-4.06%)
Jan 15, 2021 0.7200 0.7500 0.6600 0.7040 718,700 -0.02(-2.22%)
Jan 14, 2021 0.7197 0.7817 0.6959 0.7200 596,269 +0.00(+0.26%)
Jan 13, 2021 0.7221 0.7526 0.6700 0.7181 448,758 -0.01(-0.95%)
Jan 12, 2021 0.6800 0.7688 0.6800 0.7250 673,990 +0.04(+6.54%)
Jan 11, 2021 0.6100 0.8740 0.5500 0.6805 1,664,602 -0.08(-10.66%)
Jan 08, 2021 0.7300 0.8307 0.6368 0.7617 1,611,400 +0.00(+0.22%)
Jan 07, 2021 0.9680 0.9680 0.7093 0.7600 2,541,243 -0.11(-12.64%)
Jan 06, 2021 0.9500 0.9696 0.7700 0.8700 2,107,457 +0.10(+12.99%)
Jan 05, 2021 0.9300 0.9300 0.5900 0.7700 1,464,254 +0.08(+11.58%)
Jan 04, 2021 0.9900 0.9900 0.4600 0.6901 3,198,254 +0.26(+60.49%)
Dec 31, 2020 0.4300 0.4300 0.4300 1,502,030 -0.03(-5.91%)
Dec 30, 2020 0.3100 0.4730 0.3100 0.4570 1,502,030 +0.14(+41.97%)
Dec 29, 2020 0.3300 0.3300 0.2101 0.3219 1,311,508 +0.04(+14.96%)
Dec 28, 2020 0.2100 0.3199 0.1952 0.2800 1,180,253 +0.09(+50.38%)
Dec 24, 2020 0.2100 0.2100 0.1750 0.1862 170,200 +0.00(+2.59%)
Dec 23, 2020 0.2095 0.2197 0.1760 0.1815 970,592 -0.02(-9.70%)
Dec 22, 2020 0.1680 0.2100 0.1500 0.2010 1,729,848 +0.05(+32.24%)
Dec 21, 2020 0.1500 0.1710 0.1350 0.1520 1,501,193 +0.01(+8.57%)
Dec 18, 2020 0.1065 0.1500 0.1065 0.1400 420,100 +0.02(+19.15%)
Dec 17, 2020 0.1300 0.1330 0.1175 0.1175 416,365 -0.01(-9.62%)
Dec 16, 2020 0.1159 0.1450 0.1118 0.1300 1,219,160 +0.02(+22.30%)
Dec 15, 2020 0.0965 0.1100 0.0950 0.1063 302,752 +0.01(+10.16%)
Dec 14, 2020 0.1050 0.1124 0.0950 0.0965 370,637 -0.01(-9.13%)
Dec 11, 2020 0.0990 0.1156 0.0845 0.1062 169,500 +0.01(+7.27%)
Dec 10, 2020 0.1100 0.1120 0.0838 0.0990 594,915 -0.01(-12.00%)
Dec 09, 2020 0.1105 0.1200 0.1089 0.1125 616,591 -0.00(-0.88%)
Dec 08, 2020 0.1570 0.1598 0.1100 0.1135 1,266,991 -0.05(-28.71%)
Dec 07, 2020 0.1957 0.2200 0.1400 0.1592 2,275,086 -0.04(-18.65%)
Dec 04, 2020 0.1499 0.2417 0.1400 0.1957 5,879,700 +0.07(+58.46%)
Dec 03, 2020 0.0510 0.1635 0.0450 0.1235 8,009,529 +0.08(+218.30%)
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.