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 (%)
Jul 30, 2021 0.6300 0.6895 0.6300 0.6746 93,712 +0.03(+5.41%)
Jul 29, 2021 0.7510 0.7584 0.6400 0.6400 248,452 -0.06(-8.57%)
Jul 28, 2021 0.7510 0.7510 0.6501 0.7000 150,418 -0.00(-0.68%)
Jul 27, 2021 0.8000 0.8000 0.6000 0.7048 395,174 -0.08(-9.64%)
Jul 26, 2021 0.7200 0.8150 0.7000 0.7800 540,344 +0.09(+13.70%)
Jul 23, 2021 0.6824 0.7081 0.6500 0.6860 148,848 +0.01(+0.88%)
Jul 22, 2021 0.6390 0.6824 0.5500 0.6800 574,448 +0.09(+15.49%)
Jul 21, 2021 0.5890 0.6432 0.5198 0.5888 316,942 +0.06(+12.22%)
Jul 20, 2021 0.5200 0.6300 0.4878 0.5247 463,435 -0.00(-0.02%)
Jul 19, 2021 0.6200 0.6200 0.4900 0.5248 730,386 -0.10(-15.35%)
Jul 16, 2021 0.6590 0.6990 0.6100 0.6200 282,969 -0.06(-8.82%)
Jul 15, 2021 0.7000 0.7387 0.6339 0.6800 685,833 -0.03(-4.90%)
Jul 14, 2021 0.7300 0.7700 0.7008 0.7150 176,408 -0.03(-3.38%)
Jul 13, 2021 0.7501 0.7977 0.7000 0.7400 350,500 -0.02(-2.73%)
Jul 12, 2021 1.020 1.020 0.7500 0.7608 1,581,627 -0.24(-23.92%)
Jul 09, 2021 0.9800 1.020 0.9800 1.000 79,297 +0.01(+0.56%)
Jul 08, 2021 0.9800 1.030 0.9763 0.9944 94,638 +0.04(+4.67%)
Jul 07, 2021 0.9900 1.033 0.9500 0.9500 222,829 -0.07(-6.86%)
Jul 06, 2021 1.060 1.100 1.000 1.020 116,695 -0.02(-1.92%)
Jul 02, 2021 1.050 1.120 1.010 1.040 91,826 -0.02(-2.35%)
Jul 01, 2021 1.100 1.130 1.060 1.065 72,230 -0.04(-3.62%)
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%)
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.