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 (%)
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%)
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%)
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.