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 (%)
Jun 30, 2021 1.140 1.140 1.080 1.105 99,774 -0.01(-0.45%)
Jun 29, 2021 1.200 1.200 1.070 1.110 229,151 -0.04(-3.48%)
Jun 28, 2021 1.170 1.200 1.110 1.150 539,040 +0.08(+7.48%)
Jun 25, 2021 0.9520 1.080 0.9500 1.070 316,611 +0.09(+9.18%)
Jun 24, 2021 0.9800 0.9900 0.9300 0.9800 109,954 +0.00(+0.00%)
Jun 23, 2021 0.9000 0.9800 0.8616 0.9800 459,463 +0.06(+6.63%)
Jun 22, 2021 0.9301 0.9535 0.8748 0.9191 341,287 -0.02(-2.29%)
Jun 21, 2021 0.9900 1.000 0.9100 0.9406 341,843 -0.05(-5.15%)
Jun 18, 2021 1.028 1.040 0.9896 0.9917 237,081 -0.05(-4.64%)
Jun 17, 2021 1.080 1.130 1.010 1.040 248,209 -0.04(-4.06%)
Jun 16, 2021 1.120 1.180 1.070 1.084 275,040 -0.08(-6.55%)
Jun 15, 2021 1.070 1.170 1.020 1.160 513,159 +0.07(+6.42%)
Jun 14, 2021 1.100 1.180 0.9600 1.090 444,768 -0.01(-0.91%)
Jun 11, 2021 1.130 1.180 1.050 1.100 397,684 -0.08(-6.78%)
Jun 10, 2021 1.150 1.250 1.030 1.180 590,721 +0.10(+9.26%)
Jun 09, 2021 1.050 1.120 1.030 1.080 369,169 +0.02(+1.89%)
Jun 08, 2021 1.169 1.200 1.030 1.060 536,743 -0.07(-5.94%)
Jun 07, 2021 1.080 1.170 1.040 1.127 311,603 +0.08(+7.33%)
Jun 04, 2021 1.080 1.120 0.9910 1.050 368,882 -0.01(-0.94%)
Jun 03, 2021 0.9692 1.080 0.9692 1.060 171,759 -0.02(-2.30%)
Jun 02, 2021 1.050 1.110 0.9322 1.085 715,100 +0.00(+0.46%)
Jun 01, 2021 1.070 1.100 1.048 1.080 267,856 -0.00(-0.45%)
May 28, 2021 1.180 1.180 1.060 1.085 247,446 -0.07(-5.66%)
May 27, 2021 1.210 1.250 1.110 1.150 306,496 -0.06(-4.92%)
May 26, 2021 1.320 1.330 1.100 1.210 148,795 +0.03(+2.50%)
May 25, 2021 1.230 1.230 1.140 1.180 57,088 -0.03(-2.48%)
May 24, 2021 1.160 1.230 1.110 1.210 124,525 +0.05(+4.31%)
May 21, 2021 1.270 1.280 1.160 1.160 145,968 -0.06(-4.53%)
May 20, 2021 1.210 1.290 1.185 1.215 187,701 +0.01(+0.41%)
May 19, 2021 1.180 1.250 1.050 1.210 236,886 +0.00(+0.00%)
May 18, 2021 1.100 1.220 1.100 1.210 223,422 +0.05(+4.54%)
May 17, 2021 1.090 1.230 1.090 1.157 168,052 -0.09(-7.40%)
May 14, 2021 1.210 1.272 1.149 1.250 238,045 +0.13(+11.61%)
May 13, 2021 1.060 1.380 1.050 1.120 643,188 -0.03(-2.61%)
May 12, 2021 1.170 1.250 1.050 1.150 481,103 -0.07(-5.74%)
May 11, 2021 1.210 1.300 1.160 1.220 505,854 -0.10(-7.58%)
May 10, 2021 1.460 1.700 1.210 1.320 674,431 -0.21(-13.73%)
May 07, 2021 1.650 1.700 1.448 1.530 425,666 -0.04(-2.55%)
May 06, 2021 1.755 1.850 1.550 1.570 453,503 -0.21(-11.80%)
May 05, 2021 1.560 1.900 1.550 1.780 540,732 +0.24(+15.58%)
May 04, 2021 1.650 1.748 1.400 1.540 839,900 -0.18(-10.47%)
May 03, 2021 2.060 2.120 1.650 1.720 681,259 -0.30(-14.85%)
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%)
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.