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 (%)
Mar 31, 2022 0.1640 0.1699 0.1538 0.1600 141,733 -0.01(-4.48%)
Mar 30, 2022 0.1700 0.1929 0.1655 0.1675 293,375 -0.00(-1.47%)
Mar 29, 2022 0.1895 0.1900 0.1655 0.1700 190,284 -0.02(-10.53%)
Mar 28, 2022 0.1922 0.1949 0.1860 0.1900 109,353 -0.01(-7.23%)
Mar 25, 2022 0.2010 0.2120 0.1900 0.2048 71,263 -0.01(-3.31%)
Mar 24, 2022 0.1980 0.2118 0.1700 0.2118 138,703 +0.03(+17.73%)
Mar 23, 2022 0.1446 0.1990 0.1446 0.1799 299,336 +0.03(+20.74%)
Mar 22, 2022 0.1500 0.1500 0.1400 0.1490 204,804 +0.00(+0.68%)
Mar 21, 2022 0.1400 0.1483 0.1400 0.1480 62,060 -0.00(-0.20%)
Mar 18, 2022 0.1496 0.1496 0.1305 0.1483 86,603 -0.00(-2.18%)
Mar 17, 2022 0.1452 0.1520 0.1448 0.1516 141,963 +0.00(+2.16%)
Mar 16, 2022 0.1500 0.1600 0.1451 0.1484 71,307 -0.01(-7.25%)
Mar 15, 2022 0.1501 0.1632 0.1489 0.1600 38,221 -0.00(-2.97%)
Mar 14, 2022 0.1605 0.1699 0.1470 0.1649 68,520 +0.00(+2.87%)
Mar 11, 2022 0.1781 0.1799 0.1595 0.1603 61,624 -0.01(-5.71%)
Mar 10, 2022 0.1850 0.1850 0.1600 0.1700 36,503 -0.01(-8.11%)
Mar 09, 2022 0.1770 0.2100 0.1600 0.1850 207,226 +0.02(+10.78%)
Mar 08, 2022 0.1450 0.2200 0.1350 0.1670 349,999 +0.02(+15.17%)
Mar 07, 2022 0.1599 0.1700 0.1400 0.1450 82,112 -0.01(-6.03%)
Mar 04, 2022 0.1650 0.1774 0.1517 0.1543 109,102 -0.02(-9.87%)
Mar 03, 2022 0.1722 0.1820 0.1650 0.1712 56,852 +0.01(+3.76%)
Mar 02, 2022 0.1650 0.1820 0.1650 0.1650 50,448 -0.01(-8.33%)
Mar 01, 2022 0.1755 0.1800 0.1680 0.1800 97,153 +0.01(+2.86%)
Feb 28, 2022 0.1728 0.1750 0.1554 0.1750 215,869 +0.01(+4.04%)
Feb 25, 2022 0.1686 0.1727 0.1557 0.1682 48,510 -0.00(-2.21%)
Feb 24, 2022 0.1750 0.1751 0.1475 0.1720 129,131 -0.01(-3.91%)
Feb 23, 2022 0.1862 0.1863 0.1752 0.1790 79,371 -0.01(-6.62%)
Feb 22, 2022 0.1994 0.2275 0.1862 0.1917 50,207 -0.01(-3.81%)
Feb 18, 2022 0.1993 0 -0.01(-3.67%)
Feb 17, 2022 0.2191 0.2500 0.2068 0.2069 48,027 -0.01(-5.95%)
Feb 16, 2022 0.2300 0.2386 0.2100 0.2200 128,955 -0.01(-2.22%)
Feb 15, 2022 0.1867 0.2290 0.1800 0.2250 159,055 +0.04(+20.39%)
Feb 14, 2022 0.2015 0.2015 0.1800 0.1869 25,779 -0.02(-11.00%)
Feb 11, 2022 0.2200 0.2200 0.2080 0.2100 34,981 -0.01(-4.55%)
Feb 10, 2022 0.2124 0.2249 0.1998 0.2200 64,784 +0.01(+4.76%)
Feb 09, 2022 0.2151 0.2389 0.2040 0.2100 106,663 -0.01(-3.49%)
Feb 08, 2022 0.2390 0.2390 0.2010 0.2176 129,629 +0.01(+3.62%)
Feb 07, 2022 0.2224 0.2224 0.1967 0.2100 160,688 +0.00(+0.00%)
Feb 04, 2022 0.2400 0.2480 0.1900 0.2100 200,064 +0.02(+10.76%)
Feb 03, 2022 0.1800 0.1913 0.1896 82,091 +0.01(+8.34%)
Feb 02, 2022 0.1750 0.1750 0.1550 0.1750 136,317 -0.01(-2.78%)
Feb 01, 2022 0.1600 0.1850 0.1600 0.1800 69,787 -0.01(-2.70%)
Jan 31, 2022 0.1750 0.1814 0.1620 0.1850 443,740 +0.01(+4.11%)
Jan 28, 2022 0.2047 0.2047 0.1717 0.1777 490,577 -0.03(-13.23%)
Jan 27, 2022 0.2147 0.2147 0.1956 0.2048 161,374 -0.01(-2.48%)
Jan 26, 2022 0.2002 0.2250 0.2002 0.2100 62,082 +0.01(+2.94%)
Jan 25, 2022 0.2258 0.2300 0.2000 0.2040 153,140 -0.01(-4.54%)
Jan 24, 2022 0.2129 0.2362 0.1980 0.2137 176,988 -0.01(-3.70%)
Jan 21, 2022 0.2655 0.2727 0.2145 0.2219 688,661 -0.05(-18.63%)
Jan 20, 2022 0.2800 0.2800 0.2650 0.2727 61,734 -0.01(-2.61%)
Jan 19, 2022 0.3000 0.3000 0.2650 0.2800 62,587 +0.01(+1.82%)
Jan 18, 2022 0.2836 0.2900 0.2750 0.2750 52,209 +0.00(+0.00%)
Jan 14, 2022 0.2750 0 -0.02(-8.33%)
Jan 13, 2022 0.2700 0.3000 0.2700 0.3000 85,399 +0.02(+6.35%)
Jan 12, 2022 0.2760 0.2900 0.2600 0.2821 57,381 +0.00(+0.75%)
Jan 11, 2022 0.2800 0.2893 0.2635 0.2800 45,212 -0.00(-1.75%)
Jan 10, 2022 0.2700 0.3085 0.2700 0.2850 154,444 +0.01(+3.64%)
Jan 07, 2022 0.2700 0.2900 0.2700 0.2750 114,595 +0.01(+1.85%)
Jan 06, 2022 0.2720 0.2910 0.2644 0.2700 105,730 -0.01(-3.57%)
Jan 05, 2022 0.3000 0.3000 0.2800 0.2800 55,646 -0.01(-3.18%)
Jan 04, 2022 0.3128 0.3128 0.3128 0.2892 198,695 +0.01(+5.16%)
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.