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 (%)
Apr 30, 2021 1.900 2.100 1.800 2.020 311,100 +0.08(+4.12%)
Apr 29, 2021 2.060 2.120 1.860 1.940 452,946 -0.13(-6.28%)
Apr 28, 2021 2.005 2.120 1.950 2.070 358,368 -0.01(-0.48%)
Apr 27, 2021 2.250 2.300 2.020 2.080 504,275 -0.13(-5.88%)
Apr 26, 2021 2.000 2.320 2.000 2.210 873,905 +0.28(+14.51%)
Apr 23, 2021 1.600 2.050 1.500 1.930 944,100 +0.35(+22.15%)
Apr 22, 2021 1.410 1.730 1.410 1.580 744,641 +0.11(+7.48%)
Apr 21, 2021 1.400 1.550 1.316 1.470 504,106 +0.04(+2.80%)
Apr 20, 2021 1.400 1.690 1.340 1.430 895,387 -0.04(-2.75%)
Apr 19, 2021 1.820 1.910 1.400 1.470 2,041,973 -0.47(-24.20%)
Apr 16, 2021 1.970 2.050 1.758 1.940 939,900 -0.08(-3.96%)
Apr 15, 2021 2.180 2.290 1.850 2.020 813,661 -0.17(-7.76%)
Apr 14, 2021 2.480 2.520 2.110 2.190 817,358 -0.26(-10.61%)
Apr 13, 2021 2.700 2.790 2.400 2.450 451,535 -0.02(-0.81%)
Apr 12, 2021 2.550 2.700 2.450 2.470 471,609 -0.05(-1.98%)
Apr 09, 2021 2.450 2.530 2.280 2.520 442,200 +0.10(+4.13%)
Apr 08, 2021 2.435 2.530 2.380 2.420 223,961 -0.02(-0.82%)
Apr 07, 2021 2.640 2.640 2.390 2.440 594,512 -0.19(-7.22%)
Apr 06, 2021 2.850 2.850 2.550 2.630 302,416 -0.07(-2.59%)
Apr 05, 2021 2.730 2.890 2.570 2.700 1,131,454 +0.08(+3.05%)
Apr 01, 2021 2.620 2.850 2.500 2.620 731,000 -0.07(-2.60%)
Mar 31, 2021 2.270 2.880 2.270 2.690 2,062,007 +0.49(+22.27%)
Mar 30, 2021 2.680 2.800 2.190 2.200 1,243,501 -0.50(-18.52%)
Mar 29, 2021 2.700 2.850 2.594 2.700 575,814 +0.16(+6.30%)
Mar 26, 2021 2.460 2.700 2.430 2.540 890,600 +0.15(+6.28%)
Mar 25, 2021 2.530 2.700 2.070 2.390 1,902,783 -0.16(-6.27%)
Mar 24, 2021 3.100 3.200 2.410 2.550 1,770,777 -0.40(-13.56%)
Mar 23, 2021 3.500 3.500 2.900 2.950 1,212,616 -0.44(-12.98%)
Mar 22, 2021 3.270 3.700 3.110 3.390 2,168,078 +0.29(+9.35%)
Mar 19, 2021 3.200 3.350 3.000 3.100 823,900 -0.09(-2.82%)
Mar 18, 2021 3.450 3.550 3.000 3.190 2,408,081 -0.27(-7.80%)
Mar 17, 2021 2.191 3.480 2.150 3.460 3,427,303 +1.05(+43.57%)
Mar 16, 2021 2.650 2.650 2.200 2.410 1,252,075 -0.19(-7.31%)
Mar 15, 2021 3.080 3.218 2.450 2.600 3,109,959 -0.29(-10.03%)
Mar 12, 2021 2.310 3.010 2.300 2.890 3,253,300 +0.42(+17.00%)
Mar 11, 2021 2.340 2.770 2.310 2.470 1,996,186 +0.23(+10.27%)
Mar 10, 2021 1.850 2.300 1.830 2.240 2,892,140 +0.46(+25.84%)
Mar 09, 2021 1.280 1.780 1.280 1.780 1,612,328 +0.54(+43.55%)
Mar 08, 2021 1.190 1.250 1.060 1.240 484,381 +0.18(+16.98%)
Mar 05, 2021 1.050 1.150 0.8100 1.060 916,100 +0.05(+4.95%)
Mar 04, 2021 1.210 1.300 0.9823 1.010 987,837 -0.20(-16.53%)
Mar 03, 2021 1.350 1.400 1.200 1.210 390,917 -0.13(-9.70%)
Mar 02, 2021 1.400 1.435 1.200 1.340 612,708 -0.03(-2.19%)
Mar 01, 2021 1.250 1.430 1.168 1.370 396,245 +0.19(+16.10%)
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%)
Dec 01, 2020 0.0388 0.0388 0.0388 0 +0.00(+3.74%)
Nov 30, 2020 0.0374 0.0374 0.0374 0.0374 100 -0.01(-24.29%)
Nov 27, 2020 0.0475 0.0494 0.0450 0.0494 75,500 +0.00(+9.78%)
Nov 25, 2020 0.0430 0.0450 0.0430 0.0450 4,300 +0.00(+0.00%)
Nov 24, 2020 0.0536 0.0760 0.0450 0.0450 35,020 +0.01(+49.50%)
Nov 23, 2020 0.0301 0.0301 0.0301 0.0301 400 +0.00(+0.00%)
Nov 20, 2020 0.0301 0.0301 0.0301 0.0301 2,200 +0.00(+0.00%)
Nov 19, 2020 0.0301 0.0301 0.0301 0.0301 1,000 -0.00(-3.22%)
Nov 18, 2020 0.0765 0.0765 0.0311 0.0311 43,510 -0.02(-41.65%)
Nov 17, 2020 0.0533 0.0533 0.0533 0.0533 145 -0.02(-28.93%)
Nov 11, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 10, 2020 0.0750 0.0750 0.0750 0.0750 400 +0.04(+150.00%)
Nov 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 05, 2020 0.0300 0.0300 0.0300 28 +0.00(+0.00%)
Nov 04, 2020 0.0300 0.0300 0.0300 0.0300 100 -0.00(-0.33%)
Nov 03, 2020 0.0765 0.0765 0.0301 0.0301 2,200 -0.05(-60.39%)
Nov 02, 2020 0.0301 0.0760 0.0301 0.0760 3,100 +0.05(+152.49%)
Oct 30, 2020 0.0301 0.0301 0.0301 0.0301 1,000 -0.05(-63.73%)
Oct 28, 2020 0.0830 0.0830 0.0830 0 +0.05(+175.75%)
Oct 26, 2020 0.0301 0.0301 0.0301 0 -0.00(-0.99%)
Oct 22, 2020 0.0304 0.0304 0.0304 0 +0.00(+1.33%)
Oct 19, 2020 0.0300 0.0300 0.0300 0 -0.06(-65.87%)
Oct 16, 2020 0.0879 0.0879 0.0879 0.0879 1,000 +0.03(+40.19%)
Oct 12, 2020 0.0627 0.0627 0.0627 0 +0.01(+25.40%)
Oct 06, 2020 0.0500 0.0500 0.0500 0 +0.02(+66.11%)
Oct 02, 2020 0.0301 0.0301 0.0301 0 -0.03(-49.83%)
Sep 28, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 25, 2020 0.0600 0.0600 0.0600 0.0600 100 +0.03(+87.50%)
Sep 23, 2020 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Sep 16, 2020 0.0350 0.0350 0.0350 0 -0.05(-60.67%)
Sep 10, 2020 0.0890 0.0890 0.0890 0 +0.04(+74.51%)
Sep 09, 2020 0.0500 0.0510 0.0500 0.0510 23,400 +0.02(+63.99%)
Sep 03, 2020 0.0311 0.0311 0.0311 0 -0.06(-65.44%)
Sep 01, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 31, 2020 0.0900 0.0900 0.0900 0.0900 500 -0.01(-5.96%)
Aug 19, 2020 0.0957 0.0957 0.0957 0 +0.00(+0.74%)
Aug 18, 2020 0.0950 0.0950 0.0950 0.0950 6,025 +0.01(+5.56%)
Aug 17, 2020 0.0900 0.0900 0.0900 0.0900 4,503 +0.01(+20.00%)
Aug 14, 2020 0.0790 0.0790 0.0750 0.0750 8,200 +0.00(+7.14%)
Aug 13, 2020 0.0601 0.0729 0.0601 0.0700 16,250 +0.01(+16.67%)
Aug 12, 2020 0.0600 0.0701 0.0600 0.0600 57,426 -0.02(-20.74%)
Aug 11, 2020 0.0600 0.0760 0.0461 0.0757 74,300 -0.01(-14.94%)
Aug 10, 2020 0.0500 0.0890 0.0460 0.0890 8,800 +0.03(+49.58%)
Aug 07, 2020 0.0310 0.0595 0.0310 0.0595 700 -0.01(-9.16%)
Aug 06, 2020 0.0773 0.0985 0.0655 0.0655 40,325 -0.01(-14.71%)
Aug 05, 2020 0.1125 0.1125 0.0550 0.0768 135,370 +0.01(+18.15%)
Aug 03, 2020 0.0650 0.0650 0.0650 0 -0.01(-17.72%)
Jul 31, 2020 0.0790 0.0790 0.0725 0.0790 1,700 +0.00(+0.00%)
Jul 30, 2020 0.0800 0.0800 0.0790 0.0790 11,000 -0.00(-1.25%)
Jul 29, 2020 0.0800 0.0800 0.0725 0.0800 33,396 +0.01(+23.08%)
Jul 28, 2020 0.0650 0.0650 0.0650 0.0650 2,750 +0.00(+0.00%)
Jul 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 23, 2020 0.0650 0.0650 0.0650 0.0650 100 -0.00(-3.70%)
Jul 21, 2020 0.0675 0.0675 0.0675 0 +0.00(+0.00%)
Jul 20, 2020 0.0675 0.0675 0.0675 0.0675 3,152 -0.04(-38.64%)
Jul 16, 2020 0.1100 0.1100 0.1100 0 -0.00(-0.81%)
Jul 15, 2020 0.1109 0.1109 0.1109 0.1109 100 +0.05(+70.62%)
Jul 14, 2020 0.1320 0.1320 0.0650 0.0650 350 -0.09(-58.39%)
Jul 13, 2020 0.1300 0.1562 0.0600 0.1562 5,067 +0.03(+20.25%)
Jul 10, 2020 0.1400 0.1400 0.1150 0.1299 4,300 -0.01(-7.21%)
Jul 09, 2020 0.0936 0.1420 0.0700 0.1400 1,270 +0.04(+34.62%)
Jul 08, 2020 0.1040 0.1040 0.1040 0.1040 100 +0.00(+4.10%)
Jul 07, 2020 0.1000 0.1050 0.0999 0.0999 2,010 +0.00(+0.91%)
Jul 01, 2020 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Jun 26, 2020 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Jun 25, 2020 0.0990 0.0990 0.0990 0.0990 10,000 -0.00(-1.00%)
Jun 24, 2020 0.1000 0.1000 0.1000 0.1000 100 +0.02(+25.94%)
Jun 23, 2020 0.0794 0.0794 0.0794 0.0794 100 +0.01(+11.83%)
Jun 17, 2020 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Jun 16, 2020 0.0710 0.0710 0.0710 0.0710 5,000 -0.02(-17.82%)
Jun 12, 2020 0.0864 0.0864 0.0864 0 -0.05(-38.29%)
Jun 09, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 05, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 02, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 01, 2020 0.1300 0.1425 0.1300 0.1400 3,605 +0.04(+40.00%)
May 27, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 26, 2020 0.1424 0.1424 0.1000 0.1000 1,875 -0.04(-25.93%)
May 21, 2020 0.1350 0.1350 0.1350 0 +0.04(+35.00%)
May 19, 2020 0.1000 0.1000 0.1000 0 +0.02(+29.87%)
May 18, 2020 0.0950 0.2700 0.0770 0.0770 29,148 -0.02(-18.95%)
May 14, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 13, 2020 0.0800 0.0950 0.0620 0.0950 19,700 +0.03(+53.23%)
May 07, 2020 0.0620 0.0620 0.0620 0 +0.03(+123.83%)
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.