Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dinewise Inc (OP: DWIS )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 25, 2024 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 (%)
Mar 31, 2023 0.1475 0.1650 0.1310 0.1410 6,761 -0.03(-17.06%)
Mar 30, 2023 0.1210 0.1700 0.1210 0.1700 2,100 -0.00(-2.80%)
Mar 29, 2023 0.1749 0.1749 0.1749 0.1749 100 -0.00(-0.06%)
Mar 24, 2023 0.1750 0 -0.01(-2.78%)
Mar 22, 2023 0.1800 0 -0.02(-9.00%)
Mar 21, 2023 0.1650 0.1998 0.1648 0.1978 8,900 -0.00(-1.00%)
Mar 20, 2023 0.1911 0.1998 0.1670 0.1998 6,800 +0.01(+4.12%)
Mar 17, 2023 0.1780 0.1919 0.1780 0.1919 4,100 -0.01(-3.95%)
Mar 16, 2023 0.1839 0.1998 0.1839 0.1998 310 +0.00(+0.00%)
Mar 13, 2023 0.1998 0 +0.00(+0.00%)
Mar 10, 2023 0.1863 0.1998 0.1750 0.1998 6,300 +0.01(+5.16%)
Mar 09, 2023 0.1998 0.1998 0.1800 0.1900 6,400 -0.01(-4.90%)
Mar 08, 2023 0.1910 0.1998 0.1820 0.1998 5,100 -0.00(-0.05%)
Mar 07, 2023 0.1999 0.1999 0.1999 0.1999 2,797 +0.00(+0.00%)
Mar 06, 2023 0.1999 0.1999 0.1820 0.1999 9,100 +0.00(+0.00%)
Mar 03, 2023 0.1999 0.1999 0.1910 0.1999 3,055 +0.01(+5.21%)
Mar 02, 2023 0.1900 0.1905 0.1810 0.1900 850 +0.00(+0.00%)
Mar 01, 2023 0.1999 0.1999 0.1900 0.1900 8,700 -0.01(-5.00%)
Feb 28, 2023 0.1890 0.2000 0.1871 0.2000 44,985 +0.02(+11.54%)
Feb 27, 2023 0.1850 0.1880 0.1630 0.1793 9,600 -0.01(-3.08%)
Feb 24, 2023 0.1410 0.1850 0.1365 0.1850 18,654 -0.00(-2.12%)
Feb 23, 2023 0.1880 0.1890 0.1500 0.1890 7,800 +0.01(+6.18%)
Feb 22, 2023 0.1780 0.1780 0.1680 0.1780 8,785 +0.00(+1.71%)
Feb 21, 2023 0.1750 0.1750 0.1363 0.1750 1,910 +0.00(+2.94%)
Feb 17, 2023 0.1800 0.1800 0.1450 0.1700 52,100 -0.01(-5.56%)
Feb 16, 2023 0.1456 0.1890 0.1456 0.1800 58,231 +0.04(+27.57%)
Feb 15, 2023 0.1674 0.1899 0.1411 0.1411 12,200 -0.04(-21.57%)
Feb 14, 2023 0.1900 0.2000 0.1626 0.1799 53,461 -0.02(-10.05%)
Feb 09, 2023 0.2000 0 -0.00(-0.99%)
Feb 08, 2023 0.2020 0.2020 0.2020 0.2020 530 +0.01(+7.56%)
Feb 07, 2023 0.1878 0.2000 0.1878 0.1878 9,367 -0.03(-14.25%)
Feb 06, 2023 0.2190 0.2190 0.2190 0.2190 500 +0.02(+9.50%)
Feb 03, 2023 0.1990 0.2000 0.1990 0.2000 401 +0.01(+2.56%)
Feb 02, 2023 0.1950 0.1950 0.1950 0.1950 470 +0.02(+8.33%)
Feb 01, 2023 0.1800 0.1800 0.1800 0.1800 1,600 -0.02(-7.69%)
Jan 24, 2023 0.1950 0 -0.01(-7.14%)
Jan 23, 2023 0.1763 0.2100 0.1763 0.2100 2,202 +0.01(+5.00%)
Jan 19, 2023 0.2000 0 +0.00(+0.00%)
Jan 17, 2023 0.2000 50 +0.02(+11.73%)
Jan 12, 2023 0.1790 0 +0.00(+0.00%)
Jan 11, 2023 0.1790 0.1790 0.1790 0.1790 250 -0.00(-0.56%)
Jan 09, 2023 0.1800 0 -0.02(-10.00%)
Jan 06, 2023 0.2000 0.2000 0.2000 0.2000 100 +0.03(+17.65%)
Jan 05, 2023 0.2100 0.2100 0.1316 0.1700 38,430 -0.07(-28.87%)
Jan 03, 2023 0.2390 0 +0.05(+29.19%)
Dec 30, 2022 0.1775 0.1850 0.1775 0.1850 2,430 -0.02(-7.50%)
Dec 29, 2022 0.1610 0.2000 0.1610 0.2000 1,825 +0.00(+0.00%)
Dec 28, 2022 0.1610 0.2000 0.1610 0.2000 3,750 +0.00(+0.00%)
Dec 27, 2022 0.2390 0.2390 0.2000 0.2000 4,275 -0.04(-16.32%)
Dec 23, 2022 0.2250 0.2390 0.2180 0.2390 800 +0.00(+0.00%)
Dec 22, 2022 0.2000 0.2399 0.2000 0.2390 7,419 -0.00(-0.38%)
Dec 21, 2022 0.2151 0.2400 0.2000 0.2399 13,500 -0.00(-0.04%)
Dec 20, 2022 0.2399 0.2400 0.2399 0.2400 2,635 +0.00(+0.04%)
Dec 19, 2022 0.2055 0.2399 0.2055 0.2399 3,618 +0.00(+0.00%)
Dec 16, 2022 0.2299 0.2399 0.2000 0.2399 9,018 -0.00(-0.04%)
Dec 15, 2022 0.2095 0.2400 0.1600 0.2400 29,321 +0.03(+14.29%)
Dec 14, 2022 0.2000 0.2100 0.2000 0.2100 1,540 -0.03(-12.35%)
Dec 13, 2022 0.2398 0.2398 0.1800 0.2396 6,999 -0.00(-0.13%)
Dec 12, 2022 0.2150 0.2400 0.1750 0.2399 36,900 +0.02(+11.58%)
Dec 09, 2022 0.1900 0.2180 0.1800 0.2150 27,000 +0.02(+13.16%)
Dec 07, 2022 0.1900 0 +0.00(+0.05%)
Dec 05, 2022 0.1899 25 -0.03(-11.67%)
Dec 02, 2022 0.2100 0.2150 0.2000 0.2150 14,300 -0.00(-1.38%)
Dec 01, 2022 0.2000 0.2180 0.1850 0.2180 19,500 +0.01(+3.81%)
Nov 30, 2022 0.1990 0.2150 0.1700 0.2100 66,700 +0.01(+5.00%)
Nov 29, 2022 0.2100 0.2100 0.1625 0.2000 39,143 +0.00(+0.00%)
Nov 28, 2022 0.1625 0.2000 0.1625 0.2000 50,232 +0.03(+19.83%)
Nov 23, 2022 0.1669 0 -0.01(-4.03%)
Nov 22, 2022 0.2200 0.2200 0.1200 0.1739 136,610 -0.05(-20.95%)
Nov 21, 2022 0.1490 0.2200 0.1265 0.2200 336,960 +0.07(+47.65%)
Nov 18, 2022 0.1475 0.1490 0.1051 0.1490 36,800 +0.00(+0.00%)
Nov 17, 2022 0.1300 0.1490 0.1200 0.1490 77,150 +0.03(+24.27%)
Nov 16, 2022 0.0850 0.1400 0.0850 0.1199 287,446 +0.03(+33.22%)
Nov 15, 2022 0.0782 0.1000 0.0610 0.0900 104,590 +0.01(+10.57%)
Nov 14, 2022 0.0500 0.0830 0.0430 0.0814 100,852 +0.03(+64.44%)
Nov 11, 2022 0.0495 0.0495 0.0495 0.0495 19,113 +0.00(+1.02%)
Nov 10, 2022 0.0490 0.0490 0.0490 0.0490 20,000 -0.00(-2.00%)
Nov 09, 2022 0.0500 0.0500 0.0500 0.0500 19,850 +0.00(+0.00%)
Nov 08, 2022 0.0500 0.0500 0.0500 0.0500 100 +0.01(+11.11%)
Nov 07, 2022 0.0500 0.0500 0.0450 0.0450 40,000 -0.00(-5.26%)
Nov 04, 2022 0.0500 0.0600 0.0475 0.0475 39,660 -0.00(-5.00%)
Nov 03, 2022 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 02, 2022 0.0400 0.0500 0.0400 0.0500 22,000 +0.01(+25.00%)
Nov 01, 2022 0.0260 0.0400 0.0260 0.0400 40,125 +0.01(+53.85%)
Oct 20, 2022 0.0260 0 +0.00(+2.36%)
Oct 18, 2022 0.0254 0 +0.00(+20.95%)
Oct 17, 2022 0.0240 0.0240 0.0210 0.0210 35,082 -0.00(-16.00%)
Oct 06, 2022 0.0250 0 -0.00(-9.09%)
Sep 14, 2022 0.0275 0 -0.00(-5.82%)
Aug 25, 2022 0.0292 0 +0.00(+5.80%)
Aug 18, 2022 0.0276 0 +0.00(+0.36%)
Aug 15, 2022 0.0275 0 -0.01(-27.63%)
Aug 12, 2022 0.0380 0.0380 0.0380 0.0380 2,000 +0.01(+52.00%)
Jul 28, 2022 0.0250 0 +0.00(+0.00%)
Jul 20, 2022 0.0250 0 -0.01(-33.33%)
Jul 18, 2022 0.0375 0 -0.01(-24.24%)
Jul 14, 2022 0.0495 0 +0.01(+25.32%)
Jul 13, 2022 0.0500 0.0500 0.0375 0.0395 800 +0.00(+0.00%)
Jul 12, 2022 0.0395 0.0395 0.0375 0.0395 8,200 +0.00(+0.00%)
Jul 11, 2022 0.0395 0.0395 0.0395 0.0395 1,000 +0.02(+146.88%)
Jun 13, 2022 0.0160 0 +0.00(+0.00%)
Jun 06, 2022 0.0160 0 +0.00(+0.00%)
May 13, 2022 0.0160 0 +0.00(+6.67%)
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.