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 (%)
Aug 23, 2022 0.0849 0 +0.00(+4.43%)
Aug 22, 2022 0.0832 0.0999 0.0813 0.0813 15,155 -0.00(-0.49%)
Aug 19, 2022 0.0817 0.0999 0.0817 0.0817 53,530 +0.00(+0.00%)
Aug 18, 2022 0.0908 0.0908 0.0817 0.0817 12,000 -0.01(-11.77%)
Aug 17, 2022 0.0817 0.0999 0.0817 0.0926 4,800 +0.00(+0.00%)
Aug 16, 2022 0.0999 0.0999 0.0817 0.0926 28,647 +0.01(+9.33%)
Aug 15, 2022 0.0817 0.1006 0.0817 0.0847 32,360 -0.00(-0.35%)
Aug 12, 2022 0.0910 0.1050 0.0850 0.0850 18,947 -0.01(-6.80%)
Aug 11, 2022 0.0908 0.0974 0.0850 0.0912 60,116 -0.01(-5.98%)
Aug 10, 2022 0.0970 0.0970 0.0816 0.0970 26,621 +0.01(+10.48%)
Aug 09, 2022 0.0860 0.1018 0.0816 0.0878 25,808 +0.00(+2.09%)
Aug 08, 2022 0.0860 0.1018 0.0860 0.0860 10,441 -0.01(-6.83%)
Aug 05, 2022 0.0923 0.1010 0.0860 0.0923 11,633 -0.00(-2.84%)
Aug 04, 2022 0.0928 0.1000 0.0857 0.0950 150,326 +0.01(+11.11%)
Aug 03, 2022 0.0840 0.1000 0.0800 0.0855 64,405 +0.01(+9.62%)
Aug 02, 2022 0.0796 0.0840 0.0722 0.0780 9,800 +0.01(+8.03%)
Aug 01, 2022 0.0840 0.0840 0.0721 0.0722 13,643 +0.00(+0.14%)
Jul 29, 2022 0.0720 0.0840 0.0700 0.0721 65,794 -0.01(-9.08%)
Jul 28, 2022 0.0760 0.0800 0.0723 0.0793 47,203 +0.01(+13.29%)
Jul 27, 2022 0.0800 0.0800 0.0700 0.0700 12,891 -0.01(-12.50%)
Jul 26, 2022 0.0823 0.0920 0.0761 0.0800 37,931 -0.01(-13.61%)
Jul 25, 2022 0.0820 0.0995 0.0820 0.0926 53,249 -0.01(-6.93%)
Jul 22, 2022 0.0840 0.0995 0.0840 0.0995 19,596 +0.02(+21.34%)
Jul 21, 2022 0.0801 0.0977 0.0801 0.0820 15,069 -0.01(-12.86%)
Jul 20, 2022 0.0750 0.1000 0.0703 0.0941 127,940 +0.02(+28.90%)
Jul 19, 2022 0.0650 0.0787 0.0619 0.0730 111,323 +0.01(+21.46%)
Jul 18, 2022 0.0600 0.0760 0.0600 0.0601 6,630 -0.01(-14.14%)
Jul 15, 2022 0.0662 0.0780 0.0600 0.0700 44,610 +0.01(+7.69%)
Jul 14, 2022 0.0662 0.0663 0.0600 0.0650 30,029 -0.00(-5.11%)
Jul 13, 2022 0.0688 0.0700 0.0660 0.0685 32,074 +0.00(+1.18%)
Jul 12, 2022 0.0677 0.0677 0.0661 0.0677 10,730 -0.00(-3.29%)
Jul 11, 2022 0.0700 0.0780 0.0661 0.0700 20,437 -0.01(-7.89%)
Jul 08, 2022 0.0655 0.0772 0.0655 0.0760 26,111 -0.00(-1.55%)
Jul 07, 2022 0.0820 0.0820 0.0601 0.0772 61,662 -0.00(-5.85%)
Jul 06, 2022 0.0650 0.0820 0.0650 0.0820 5,328 +0.00(+0.00%)
Jul 05, 2022 0.0920 0.0920 0.0631 0.0820 16,005 -0.01(-9.89%)
Jul 01, 2022 0.0698 0.0910 0.0698 0.0910 39,027 +0.02(+30.00%)
Jun 30, 2022 0.0825 0.0825 0.0700 0.0700 30,267 -0.00(-4.11%)
Jun 29, 2022 0.0701 0.0787 0.0701 0.0730 12,204 -0.01(-7.12%)
Jun 28, 2022 0.0757 0.0786 0.0693 0.0786 104,510 +0.00(+1.55%)
Jun 27, 2022 0.0745 0.0837 0.0745 0.0774 18,968 -0.01(-7.53%)
Jun 24, 2022 0.0750 0.0840 0.0749 0.0837 44,172 +0.00(+4.62%)
Jun 23, 2022 0.0840 0.0840 0.0749 0.0800 75,910 -0.00(-1.23%)
Jun 22, 2022 0.0805 0.0892 0.0805 0.0810 31,629 +0.00(+0.62%)
Jun 21, 2022 0.0800 0.0896 0.0750 0.0805 156,922 +0.00(+3.21%)
Jun 17, 2022 0.0888 0.1000 0.0775 0.0780 46,425 -0.00(-2.50%)
Jun 16, 2022 0.0792 0.0917 0.0772 0.0800 50,920 +0.00(+0.63%)
Jun 15, 2022 0.0768 0.1000 0.0768 0.0795 42,599 -0.02(-20.42%)
Jun 14, 2022 0.0850 0.1040 0.0769 0.0999 75,118 -0.00(-3.85%)
Jun 13, 2022 0.0866 0.1052 0.0865 0.1039 93,036 -0.00(-1.33%)
Jun 10, 2022 0.0910 0.1080 0.0900 0.1053 38,462 -0.00(-1.13%)
Jun 09, 2022 0.1108 0.1108 0.0909 0.1065 3,453 -0.01(-6.58%)
Jun 08, 2022 0.1000 0.1140 0.0950 0.1140 12,690 +0.01(+10.14%)
Jun 07, 2022 0.1035 0.1140 0.1035 0.1035 41,447 -0.00(-1.43%)
Jun 06, 2022 0.1120 0.1130 0.1036 0.1050 8,941 -0.01(-10.79%)
Jun 03, 2022 0.1069 0.1177 0.0920 0.1177 5,129 -0.00(-1.09%)
Jun 02, 2022 0.0981 0.1190 0.0981 0.1190 16,302 +0.00(+3.48%)
Jun 01, 2022 0.1190 0.1190 0.1105 0.1150 19,232 +0.00(+3.42%)
May 31, 2022 0.1111 0.1200 0.0890 0.1112 32,018 +0.01(+14.05%)
May 27, 2022 0.1180 0.1180 0.0975 0.0975 40,287 -0.02(-17.37%)
May 26, 2022 0.1191 0.1191 0.1035 0.1180 28,840 -0.00(-1.17%)
May 25, 2022 0.1101 0.1194 0.1100 0.1194 30,039 +0.01(+8.45%)
May 24, 2022 0.1300 0.1300 0.1101 0.1101 11,502 -0.01(-11.92%)
May 23, 2022 0.1250 0.1250 0.1250 0.1250 8,500 -0.01(-3.85%)
May 20, 2022 0.1300 0.1300 0.1100 0.1300 63,373 +0.00(+0.00%)
May 19, 2022 0.1300 0.1300 0.1101 0.1300 37,195 +0.02(+18.07%)
May 18, 2022 0.1245 0.1300 0.1101 0.1101 19,061 -0.02(-13.51%)
May 17, 2022 0.1200 0.1273 0.1041 0.1273 82,755 +0.01(+10.60%)
May 16, 2022 0.0820 0.1151 0.0801 0.1151 180,966 +0.02(+21.67%)
May 13, 2022 0.1000 0.1000 0.0862 0.0946 65,490 +0.00(+5.11%)
May 12, 2022 0.0790 0.0940 0.0786 0.0900 76,945 -0.01(-5.36%)
May 11, 2022 0.1000 0.1000 0.0749 0.0951 120,425 -0.00(-4.61%)
May 10, 2022 0.1025 0.1025 0.0850 0.0997 65,661 -0.00(-2.73%)
May 09, 2022 0.1101 0.1176 0.0835 0.1025 220,785 -0.01(-9.61%)
May 06, 2022 0.1140 0.1240 0.1100 0.1134 81,650 -0.01(-5.50%)
May 05, 2022 0.1273 0.1273 0.1033 0.1200 232,942 +0.00(+1.95%)
May 04, 2022 0.1202 0.1266 0.1143 0.1177 34,220 +0.00(+2.97%)
May 03, 2022 0.1200 0.1247 0.1075 0.1143 59,493 -0.01(-4.75%)
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.