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%)
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.