Winvest Group Ltd. (WNLV)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

1.1000

-0.1160

(-9.54%)

At close: 12:14PM EDT

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	1.3000	1.3225	1.1000	1.1000	1.1000	2,218
21 May 2024	1.2160	1.2160	1.2160	1.2160	1.2160	100
20 May 2024	1.3000	1.3000	1.3000	1.3000	1.3000	110
17 May 2024	1.4500	1.4500	1.4000	1.4000	1.4000	492
16 May 2024	1.3000	1.3000	1.3000	1.3000	1.3000	-
15 May 2024	1.3330	1.3330	1.3000	1.3000	1.3000	400
14 May 2024	1.2000	1.3330	1.2000	1.3000	1.3000	2,200
13 May 2024	1.4800	1.4800	1.2280	1.3400	1.3400	784
10 May 2024	1.4900	1.4900	1.4900	1.4900	1.4900	144
09 May 2024	1.4800	1.4800	1.4800	1.4800	1.4800	253
08 May 2024	1.4700	1.4900	1.4175	1.4900	1.4900	306
07 May 2024	1.4700	1.4700	1.4700	1.4700	1.4700	204
06 May 2024	1.4500	1.4500	1.4500	1.4500	1.4500	-
03 May 2024	1.4600	1.4600	1.4500	1.4500	1.4500	900
02 May 2024	1.4900	1.4900	1.4900	1.4900	1.4900	400
01 May 2024	1.4900	1.4900	1.4900	1.4900	1.4900	443
30 Apr 2024	1.5200	1.5200	1.5200	1.5200	1.5200	-
29 Apr 2024	1.5200	1.5200	1.5200	1.5200	1.5200	-
26 Apr 2024	1.6720	1.7000	1.4950	1.5200	1.5200	10,200
25 Apr 2024	1.6330	1.6330	1.6150	1.6150	1.6150	200
24 Apr 2024	1.5500	1.7500	1.5100	1.7500	1.7500	3,455
23 Apr 2024	1.5600	1.6004	1.5300	1.5300	1.5300	14,101
22 Apr 2024	1.7800	1.8750	1.5100	1.5210	1.5210	22,700
19 Apr 2024	1.8500	1.8500	1.5000	1.5000	1.5000	1,312
18 Apr 2024	1.8650	1.8650	1.8650	1.8650	1.8650	100
17 Apr 2024	1.8610	1.8610	1.8610	1.8610	1.8610	100
16 Apr 2024	1.8500	1.8500	1.8500	1.8500	1.8500	100
15 Apr 2024	1.8650	1.8750	1.8650	1.8750	1.8750	511
12 Apr 2024	1.8920	1.8920	1.8920	1.8920	1.8920	-
11 Apr 2024	1.9000	1.9100	1.8920	1.8920	1.8920	1,900
10 Apr 2024	1.8530	1.8530	1.8530	1.8530	1.8530	191
09 Apr 2024	1.9000	1.9000	1.8500	1.8549	1.8549	520
08 Apr 2024	1.9100	1.9100	1.8500	1.9010	1.9010	4,501
05 Apr 2024	1.9044	1.9130	1.9000	1.9100	1.9100	2,070
04 Apr 2024	1.9000	1.9150	1.8500	1.9075	1.9075	1,420
03 Apr 2024	1.9110	1.9110	1.5500	1.8500	1.8500	1,978
02 Apr 2024	1.8500	1.9500	1.8150	1.9500	1.9500	9,360
01 Apr 2024	1.8500	1.9000	1.8500	1.8720	1.8720	826
28 Mar 2024	1.7500	1.9250	1.7000	1.8250	1.8250	16,924
27 Mar 2024	1.7000	1.9000	1.7000	1.7500	1.7500	4,233
26 Mar 2024	2.0400	2.0400	2.0400	2.0400	2.0400	-
25 Mar 2024	2.0039	2.0400	2.0000	2.0400	2.0400	4,200
22 Mar 2024	1.9450	2.0400	1.5600	2.0400	2.0400	5,650
21 Mar 2024	1.9800	2.0200	1.8700	2.0100	2.0100	4,800
20 Mar 2024	2.0000	2.0100	2.0000	2.0100	2.0100	800
19 Mar 2024	1.9700	1.9825	1.7000	1.9825	1.9825	12,688
18 Mar 2024	1.8800	1.9700	1.8000	1.9700	1.9700	10,172
15 Mar 2024	1.8400	1.9200	1.7000	1.9200	1.9200	5,002
14 Mar 2024	1.7770	1.8600	1.7770	1.8600	1.8600	9,277
13 Mar 2024	1.7800	1.7800	1.7000	1.7800	1.7800	2,752
12 Mar 2024	1.6600	1.7500	1.6600	1.7500	1.7500	3,162
11 Mar 2024	1.6000	1.6600	1.5500	1.6500	1.6500	13,035
08 Mar 2024	1.5000	1.5500	1.5000	1.5500	1.5500	1,606
07 Mar 2024	1.4600	1.4700	1.4575	1.4700	1.4700	1,662
06 Mar 2024	1.4600	1.4600	1.4400	1.4400	1.4400	1,200
05 Mar 2024	1.4132	1.4132	1.4060	1.4060	1.4060	200
04 Mar 2024	1.4600	1.4700	1.4000	1.4000	1.4000	2,200
01 Mar 2024	1.4200	1.4200	1.4200	1.4200	1.4200	1,635
29 Feb 2024	1.3800	1.4200	1.3800	1.4200	1.4200	1,000
28 Feb 2024	1.2600	1.2600	1.2600	1.2600	1.2600	100
27 Feb 2024	1.1704	1.4200	1.1704	1.4200	1.4200	200
26 Feb 2024	1.4000	1.4200	1.3100	1.4200	1.4200	1,898
23 Feb 2024	1.3250	1.3250	1.3250	1.3250	1.3250	100
22 Feb 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
21 Feb 2024	2.3400	2.3400	1.2500	1.2500	1.2500	4,886
20 Feb 2024	2.3000	2.3000	2.3000	2.3000	2.3000	100
16 Feb 2024	2.4250	2.4250	2.4250	2.4250	2.4250	322
15 Feb 2024	2.3550	2.3550	2.3000	2.3000	2.3000	350
14 Feb 2024	2.5000	2.5000	2.2000	2.2500	2.2500	2,250
13 Feb 2024	1.6000	1.6000	1.6000	1.6000	1.6000	700
12 Feb 2024	2.0000	2.0000	2.0000	2.0000	2.0000	200
09 Feb 2024	1.5000	1.6000	1.5000	1.6000	1.6000	300
08 Feb 2024	1.2100	1.2100	1.2100	1.2100	1.2100	-
07 Feb 2024	1.2100	1.2100	1.2100	1.2100	1.2100	-
06 Feb 2024	1.5000	1.5200	0.5100	1.2100	1.2100	3,125
05 Feb 2024	0.7500	1.5000	0.7500	1.5000	1.5000	1,013
02 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,000
01 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,000
31 Jan 2024	1.2390	3.0688	1.2100	1.2100	1.2100	1,028
30 Jan 2024	5.1000	5.1000	5.1000	5.1000	5.1000	-
29 Jan 2024	5.1000	5.1000	5.1000	5.1000	5.1000	-
26 Jan 2024	5.1000	5.1000	5.1000	5.1000	5.1000	-
25 Jan 2024	5.1000	5.1000	5.1000	5.1000	5.1000	200
24 Jan 2024	4.9000	4.9000	4.9000	4.9000	4.9000	-
23 Jan 2024	4.9000	4.9000	4.9000	4.9000	4.9000	-
22 Jan 2024	4.9000	4.9000	4.9000	4.9000	4.9000	150
19 Jan 2024	4.8190	4.8190	4.8190	4.8190	4.8190	-
18 Jan 2024	4.8190	4.8190	4.8190	4.8190	4.8190	-
17 Jan 2024	4.8190	4.8190	4.8190	4.8190	4.8190	-
16 Jan 2024	4.8190	4.8190	4.8190	4.8190	4.8190	-
12 Jan 2024	5.0000	5.0000	4.0000	4.8190	4.8190	1,300
11 Jan 2024	8.8000	8.8000	8.4000	8.4000	8.4000	653
10 Jan 2024	8.9200	8.9200	8.9200	8.9200	8.9200	-
09 Jan 2024	8.9200	8.9200	8.9200	8.9200	8.9200	-
08 Jan 2024	8.9200	8.9200	8.9200	8.9200	8.9200	-
05 Jan 2024	8.9200	8.9200	8.9200	8.9200	8.9200	-
04 Jan 2024	8.9200	8.9200	8.9200	8.9200	8.9200	-
03 Jan 2024	8.9200	8.9200	8.9200	8.9200	8.9200	100
02 Jan 2024	8.9200	8.9200	8.9200	8.9200	8.9200	-
29 Dec 2023	8.9200	8.9200	8.9200	8.9200	8.9200	101
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,809.48+77.20(+0.66%)

NZD/USD0.6116+0.0019(+0.32%)

ALL ORDS8,083.10-35.20(-0.43%)

OIL77.61+0.04(+0.05%)

GOLD2,357.50-35.40(-1.48%)

Winvest Group Ltd. (WNLV)

NZX 50
11,809.48
+77.20(+0.66%)

NZD/USD
0.6116
+0.0019(+0.32%)

ALL ORDS
8,083.10
-35.20(-0.43%)

OIL
77.61
+0.04(+0.05%)

GOLD
2,357.50
-35.40(-1.48%)