New Zealand Markets closed

CurrencyWorks Inc. (CWRK)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0849+0.0036 (+4.45%)
At close: 11:18AM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022------
05 Oct 20220.07000.07000.06000.06130.061331,243
04 Oct 20220.06000.07000.05310.06250.062518,983
03 Oct 20220.06300.07400.05200.05200.05201,660
30 Sept 20220.06200.07400.05000.07400.074064,335
29 Sept 20220.05000.06200.05000.06200.062051,836
28 Sept 20220.04290.05970.04290.05000.050017,588
27 Sept 20220.07200.07300.04410.06400.064031,828
26 Sept 20220.06000.07000.06000.07000.0700157,401
23 Sept 20220.05750.06300.05750.05750.057529,802
22 Sept 20220.07600.07600.06670.06670.0667539
21 Sept 20220.07600.07600.07000.07600.07606,432
20 Sept 20220.07700.07900.06900.07700.077043,300
19 Sept 20220.07340.07700.07000.07350.073518,862
16 Sept 20220.07000.07340.06900.07010.070123,400
15 Sept 20220.07300.08000.06900.07000.070063,891
14 Sept 20220.07800.07800.07200.07800.078021,936
13 Sept 20220.07900.07900.06500.07800.078017,247
12 Sept 20220.08010.08010.07000.07000.070037,508
09 Sept 20220.07010.07800.06500.06600.066026,790
08 Sept 20220.08000.08000.06000.06000.060084,471
07 Sept 20220.08000.08100.06900.07000.07008,117
06 Sept 20220.08000.08000.07000.08000.080010,975
02 Sept 20220.08000.08000.07500.08000.080014,498
01 Sept 20220.08390.08390.07150.08000.080036,558
31 Aug 20220.08000.08860.08000.08010.080119,103
30 Aug 20220.08010.09700.08010.08020.080268,165
29 Aug 20220.08000.09000.08000.09000.09004,010
26 Aug 20220.10290.10290.07320.08990.089911,377
25 Aug 20220.07320.10390.07320.10300.103014,457
24 Aug 20220.08700.10490.07300.08860.088654,141
23 Aug 20220.07400.09990.07400.08490.084936,465
22 Aug 20220.09990.09990.08130.08130.081315,155
19 Aug 20220.08170.09990.08170.08170.081753,530
18 Aug 20220.09080.09080.08170.08170.081712,000
17 Aug 20220.08900.09990.08170.09260.09264,800
16 Aug 20220.09990.09990.08170.09260.092628,647
15 Aug 20220.08170.10060.08170.08470.084732,360
12 Aug 20220.09100.10500.08500.08500.085018,947
11 Aug 20220.09080.09740.08500.09120.091260,116
10 Aug 20220.09700.09700.08160.09700.097026,621
09 Aug 20220.08600.10180.08160.08780.087825,808
08 Aug 20220.08600.10180.08600.08600.086010,441
05 Aug 20220.09230.10100.08600.09230.092311,633
04 Aug 20220.09270.10000.08570.09500.0950150,326
03 Aug 20220.08400.10000.08000.08550.085564,405
02 Aug 20220.07220.08400.07220.07800.07809,800
01 Aug 20220.08400.08400.07210.07220.072213,643
29 Jul 20220.07200.08400.07000.07210.072165,794
28 Jul 20220.07600.08000.07230.07930.079347,203
27 Jul 20220.08000.08000.07000.07000.070012,891
26 Jul 20220.09200.09200.07610.08000.080037,931
25 Jul 20220.08200.09950.08200.09260.092653,249
22 Jul 20220.08400.09950.08400.09950.099519,596
21 Jul 20220.08010.09770.08010.08200.082015,069
20 Jul 20220.07500.10000.07020.09400.0940127,940
19 Jul 20220.06500.07870.06190.07300.0730111,323
18 Jul 20220.06000.07600.06000.06010.06016,630
15 Jul 20220.06620.07800.06000.07000.070044,610
14 Jul 20220.06620.06630.06000.06500.065030,029
13 Jul 20220.06880.07000.06600.06850.068532,074
12 Jul 20220.06770.06770.06610.06770.067710,730
11 Jul 20220.07800.07800.06610.07000.070020,437
08 Jul 20220.06550.07720.06550.07600.076026,111
07 Jul 20220.08200.08200.06010.07720.077261,662
06 Jul 20220.06500.08200.06500.08200.08205,328
05 Jul 20220.09200.09200.06310.08200.082016,005
01 Jul 20220.06980.09100.06980.09100.091039,027
30 Jun 20220.08250.08250.07000.07000.070030,267
29 Jun 20220.07010.07870.07010.07300.073012,204
28 Jun 20220.07570.07860.06930.07860.0786104,510
27 Jun 20220.07940.08370.07450.07740.077418,968
24 Jun 20220.07500.08400.07490.08370.083744,172
23 Jun 20220.08400.08400.07490.08000.080075,910
22 Jun 20220.08920.08920.08050.08100.081031,629
21 Jun 20220.08960.08960.07500.08050.0805156,922
17 Jun 20220.10000.10000.07750.07800.078046,425
16 Jun 20220.07940.09170.07720.08000.080050,920
15 Jun 20220.07680.10000.07680.07950.079542,599
14 Jun 20220.08500.10400.07690.09990.099975,118
13 Jun 20220.10510.10510.08650.10390.103993,036
10 Jun 20220.09100.10800.09000.10530.105338,462
09 Jun 20220.11080.11080.09090.10650.10653,453
08 Jun 20220.10000.11400.09500.11400.114012,690
07 Jun 20220.10350.11400.10350.10350.103541,447
06 Jun 20220.11060.11300.10360.10500.10508,941
03 Jun 20220.10690.11770.09200.11770.11775,129
02 Jun 20220.09810.11900.09810.11900.119016,302
01 Jun 20220.11900.11900.11050.11500.115019,232
31 May 20220.08900.12000.08900.11120.111232,018
27 May 20220.11800.11800.09750.09750.097540,287
26 May 20220.11910.11910.10350.11800.118028,840
25 May 20220.11010.11940.11000.11940.119430,039
24 May 20220.13000.13000.11010.11010.110111,502
23 May 20220.12500.12500.12500.12500.12508,500
20 May 20220.13000.13000.11000.13000.130063,373
19 May 20220.13000.13000.11010.13000.130037,195
18 May 20220.12450.13000.11010.11010.110119,061
17 May 20220.12000.12730.10410.12730.127382,755
16 May 20220.08440.11510.08010.11510.1151180,966
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...