MetaWorks Platforms, Inc. (MWRK)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0198

-0.0002

(-1.00%)

At close: 03:31PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0230	0.0230	0.0160	0.0200	0.0200	211,800
25 Apr 2024	0.0200	0.0230	0.0190	0.0200	0.0200	41,800
24 Apr 2024	0.0230	0.0260	0.0190	0.0190	0.0190	393,500
23 Apr 2024	0.0300	0.0300	0.0200	0.0230	0.0230	88,400
22 Apr 2024	0.0240	0.0300	0.0230	0.0260	0.0260	33,100
19 Apr 2024	0.0240	0.0260	0.0240	0.0240	0.0240	53,000
18 Apr 2024	0.0260	0.0280	0.0230	0.0230	0.0230	24,300
17 Apr 2024	0.0250	0.0280	0.0230	0.0250	0.0250	15,300
16 Apr 2024	0.0230	0.0340	0.0230	0.0340	0.0340	2,000
15 Apr 2024	0.0240	0.0280	0.0230	0.0260	0.0260	14,600
12 Apr 2024	0.0230	0.0280	0.0220	0.0230	0.0230	12,300
11 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100
10 Apr 2024	0.0320	0.0320	0.0220	0.0220	0.0220	72,400
09 Apr 2024	0.0260	0.0320	0.0260	0.0260	0.0260	12,000
08 Apr 2024	0.0370	0.0370	0.0260	0.0260	0.0260	81,000
05 Apr 2024	0.0370	0.0370	0.0260	0.0320	0.0320	58,900
04 Apr 2024	0.0260	0.0380	0.0260	0.0340	0.0340	23,600
03 Apr 2024	0.0260	0.0320	0.0260	0.0260	0.0260	143,300
02 Apr 2024	0.0240	0.0320	0.0200	0.0260	0.0260	21,000
01 Apr 2024	0.0250	0.0320	0.0220	0.0260	0.0260	77,600
28 Mar 2024	0.0260	0.0290	0.0260	0.0260	0.0260	17,100
27 Mar 2024	0.0340	0.0340	0.0280	0.0280	0.0280	78,000
26 Mar 2024	0.0280	0.0310	0.0280	0.0280	0.0280	11,000
25 Mar 2024	0.0280	0.0340	0.0280	0.0280	0.0280	5,600
22 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,500
21 Mar 2024	0.0280	0.0340	0.0280	0.0280	0.0280	17,200
20 Mar 2024	0.0280	0.0310	0.0280	0.0310	0.0310	32,200
19 Mar 2024	0.0350	0.0350	0.0190	0.0280	0.0280	260,500
18 Mar 2024	0.0280	0.0350	0.0280	0.0320	0.0320	27,200
15 Mar 2024	0.0280	0.0380	0.0280	0.0290	0.0290	24,200
14 Mar 2024	0.0340	0.0340	0.0280	0.0280	0.0280	10,600
13 Mar 2024	0.0310	0.0370	0.0300	0.0300	0.0300	155,900
12 Mar 2024	0.0320	0.0330	0.0300	0.0310	0.0310	51,300
11 Mar 2024	0.0380	0.0380	0.0300	0.0320	0.0320	38,600
08 Mar 2024	0.0350	0.0380	0.0300	0.0300	0.0300	49,600
07 Mar 2024	0.0350	0.0380	0.0350	0.0360	0.0360	48,300
06 Mar 2024	0.0350	0.0360	0.0350	0.0360	0.0360	15,700
05 Mar 2024	0.0370	0.0370	0.0350	0.0350	0.0350	30,100
04 Mar 2024	0.0350	0.0380	0.0350	0.0360	0.0360	28,600
01 Mar 2024	0.0340	0.0380	0.0290	0.0370	0.0370	603,500
29 Feb 2024	0.0310	0.0340	0.0280	0.0290	0.0290	704,700
28 Feb 2024	0.0300	0.0340	0.0300	0.0310	0.0310	17,100
27 Feb 2024	0.0300	0.0350	0.0280	0.0300	0.0300	101,700
26 Feb 2024	0.0270	0.0350	0.0270	0.0300	0.0300	485,700
23 Feb 2024	0.0260	0.0360	0.0260	0.0300	0.0300	32,200
22 Feb 2024	0.0260	0.0370	0.0260	0.0260	0.0260	99,200
21 Feb 2024	0.0350	0.0350	0.0260	0.0260	0.0260	35,200
20 Feb 2024	0.0300	0.0320	0.0260	0.0260	0.0260	44,900
16 Feb 2024	0.0250	0.0310	0.0250	0.0300	0.0300	9,100
15 Feb 2024	0.0250	0.0390	0.0250	0.0320	0.0320	86,300
14 Feb 2024	0.0250	0.0350	0.0250	0.0350	0.0350	44,000
13 Feb 2024	0.0250	0.0330	0.0250	0.0330	0.0330	2,600
12 Feb 2024	0.0350	0.0430	0.0190	0.0280	0.0280	219,800
09 Feb 2024	0.0430	0.0430	0.0310	0.0350	0.0350	9,500
08 Feb 2024	0.0350	0.0380	0.0310	0.0380	0.0380	8,900
07 Feb 2024	0.0300	0.0360	0.0270	0.0360	0.0360	207,500
06 Feb 2024	0.0240	0.0300	0.0240	0.0290	0.0290	108,900
05 Feb 2024	0.0260	0.0300	0.0230	0.0290	0.0290	103,800
02 Feb 2024	0.0230	0.0270	0.0230	0.0240	0.0240	117,100
01 Feb 2024	0.0220	0.0270	0.0210	0.0260	0.0260	128,700
31 Jan 2024	0.0350	0.0350	0.0220	0.0240	0.0240	211,300
30 Jan 2024	0.0260	0.0310	0.0260	0.0270	0.0270	32,800
29 Jan 2024	0.0260	0.0300	0.0240	0.0260	0.0260	193,700
26 Jan 2024	0.0280	0.0300	0.0260	0.0260	0.0260	74,300
25 Jan 2024	0.0250	0.0350	0.0250	0.0280	0.0280	137,700
24 Jan 2024	0.0350	0.0400	0.0250	0.0300	0.0300	265,700
23 Jan 2024	0.0350	0.0420	0.0350	0.0350	0.0350	119,400
22 Jan 2024	0.0370	0.0470	0.0370	0.0370	0.0370	82,300
19 Jan 2024	0.0370	0.0430	0.0370	0.0380	0.0380	10,200
18 Jan 2024	0.0340	0.0470	0.0340	0.0370	0.0370	14,700
17 Jan 2024	0.0440	0.0450	0.0370	0.0420	0.0420	43,000
16 Jan 2024	0.0400	0.0480	0.0370	0.0440	0.0440	413,000
12 Jan 2024	0.0370	0.0390	0.0370	0.0370	0.0370	38,300
11 Jan 2024	0.0490	0.0490	0.0370	0.0440	0.0440	73,800
10 Jan 2024	0.0280	0.0470	0.0200	0.0450	0.0450	809,500
09 Jan 2024	0.0280	0.0280	0.0250	0.0250	0.0250	29,000
08 Jan 2024	0.0200	0.0230	0.0180	0.0230	0.0230	143,600
05 Jan 2024	0.0210	0.0210	0.0170	0.0190	0.0190	56,300
04 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,600
03 Jan 2024	0.0130	0.0170	0.0130	0.0170	0.0170	327,600
02 Jan 2024	0.0120	0.0140	0.0120	0.0130	0.0130	73,900
29 Dec 2023	0.0120	0.0130	0.0100	0.0120	0.0120	629,800
28 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	46,200
27 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	96,100
26 Dec 2023	0.0110	0.0130	0.0110	0.0130	0.0130	155,700
22 Dec 2023	0.0150	0.0160	0.0100	0.0140	0.0140	1,543,100
21 Dec 2023	0.0140	0.0160	0.0140	0.0160	0.0160	74,800
20 Dec 2023	0.0150	0.0180	0.0140	0.0140	0.0140	192,600
19 Dec 2023	0.0170	0.0180	0.0150	0.0160	0.0160	63,000
18 Dec 2023	0.0190	0.0200	0.0150	0.0170	0.0170	110,500
15 Dec 2023	0.0200	0.0210	0.0200	0.0200	0.0200	31,200
14 Dec 2023	0.0190	0.0200	0.0180	0.0190	0.0190	41,500
13 Dec 2023	0.0200	0.0210	0.0180	0.0190	0.0190	32,600
12 Dec 2023	0.0230	0.0230	0.0200	0.0220	0.0220	21,800
11 Dec 2023	0.0180	0.0230	0.0180	0.0210	0.0210	46,700
08 Dec 2023	0.0200	0.0230	0.0160	0.0190	0.0190	74,900
07 Dec 2023	0.0290	0.0300	0.0150	0.0220	0.0220	937,500
06 Dec 2023	0.0240	0.0280	0.0200	0.0280	0.0280	1,018,600
05 Dec 2023	0.0280	0.0300	0.0250	0.0270	0.0270	72,400
04 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	76,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

MetaWorks Platforms, Inc. (MWRK)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)