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 (%)
Apr 18, 2022 0.0150 0 -0.02(-51.61%)
Mar 21, 2022 0.0310 0 -0.00(-0.32%)
Mar 11, 2022 0.0311 0 -0.01(-24.33%)
Mar 03, 2022 0.0411 0 +0.01(+32.58%)
Feb 11, 2022 0.0310 0 +0.00(+0.00%)
Feb 02, 2022 0.0310 0 -0.01(-27.91%)
Feb 01, 2022 0.0497 0.0497 0.0430 0.0430 30,100 -0.01(-16.50%)
Dec 29, 2021 0.0515 0 +0.01(+17.05%)
Dec 28, 2021 0.0440 0.0440 0.0440 0.0440 9,690 -0.01(-14.56%)
Dec 10, 2021 0.0515 0.0515 0.0515 0 +0.01(+17.05%)
Dec 06, 2021 0.0440 0.0440 0.0440 0 -0.01(-14.56%)
Nov 29, 2021 0.0515 0.0515 0.0515 0 +0.00(+0.00%)
Nov 15, 2021 0.0515 0.0515 0.0515 0 +0.01(+19.21%)
Nov 04, 2021 0.0432 0.0432 0.0432 0 -0.01(-13.60%)
Nov 03, 2021 0.0530 0.0530 0.0500 0.0500 28,400 -0.00(-5.66%)
Nov 01, 2021 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Oct 28, 2021 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Oct 26, 2021 0.0530 0.0530 0.0530 0 -0.00(-5.36%)
Oct 19, 2021 0.0560 0.0560 0.0560 0 +0.00(+3.70%)
Oct 13, 2021 0.0540 0.0540 0.0540 0 -0.01(-10.00%)
Oct 12, 2021 0.0600 0.0600 0.0600 0.0600 11,373 +0.01(+27.66%)
Oct 06, 2021 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Sep 30, 2021 0.0470 0.0470 0.0470 0 -0.00(-6.00%)
Sep 16, 2021 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Sep 08, 2021 0.0440 0.0440 0.0440 0 -0.01(-13.73%)
Sep 03, 2021 0.0510 0.0510 0.0510 0 +0.01(+24.39%)
Aug 31, 2021 0.0410 0.0410 0.0410 0 +0.00(+2.24%)
Aug 27, 2021 0.0401 0.0401 0.0401 10 -0.01(-19.96%)
Aug 23, 2021 0.0501 0.0501 0.0501 0 +0.00(+3.51%)
Aug 17, 2021 0.0484 0.0484 0.0484 0 -0.02(-29.75%)
Aug 12, 2021 0.0689 0.0689 0.0689 0 -0.01(-8.13%)
Aug 10, 2021 0.0750 0.0750 0.0750 0 +0.02(+46.77%)
Aug 09, 2021 0.0511 0.0511 0.0511 0.0511 5,041 -0.02(-27.31%)
Aug 05, 2021 0.0703 0.0703 0.0703 0 +0.01(+15.44%)
Aug 04, 2021 0.0609 0.0609 0.0609 0.0609 100 +0.03(+79.12%)
Jul 30, 2021 0.0340 0.0340 0.0340 0 +0.00(+9.32%)
Jul 20, 2021 0.0311 0.0311 0.0311 0 -0.02(-42.41%)
Jul 16, 2021 0.0540 0.0540 0.0540 0 +0.00(+5.68%)
Jul 15, 2021 0.0660 0.0660 0.0511 0.0511 7,500 -0.01(-22.58%)
Jul 14, 2021 0.0660 0.0660 0.0660 0.0660 1,700 -0.01(-8.97%)
Jul 08, 2021 0.0725 0.0725 0.0725 0 -0.00(-3.33%)
Jul 06, 2021 0.0750 0.0750 0.0750 27 +0.00(+7.14%)
Jul 02, 2021 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jun 30, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 23, 2021 0.0750 0.0750 0.0750 0 -0.00(-0.66%)
Jun 22, 2021 0.0755 0.0755 0.0755 0.0755 300 -0.00(-4.43%)
Jun 16, 2021 0.0790 0.0790 0.0790 0 +0.00(+5.33%)
Jun 11, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.67%)
Jun 10, 2021 0.0745 0.0745 0.0745 0.0745 10,000 -0.00(-5.70%)
Jun 09, 2021 0.0790 0.0790 0.0790 0.0790 6,666 +0.00(+5.33%)
Jun 08, 2021 0.0750 0.0750 0.0750 0.0750 300 +0.00(+0.00%)
Jun 07, 2021 0.0700 0.0750 0.0700 0.0750 1,638 +0.00(+0.00%)
Jun 03, 2021 0.0750 0.0750 0.0750 0 -0.00(-1.19%)
Jun 02, 2021 0.0709 0.0759 0.0709 0.0759 11,186 -0.01(-10.07%)
Jun 01, 2021 0.0555 0.0844 0.0542 0.0844 67,095 +0.02(+40.20%)
May 27, 2021 0.0602 0.0602 0.0602 0 -0.01(-19.73%)
May 26, 2021 0.0795 0.0795 0.0750 0.0750 5,250 +0.00(+0.00%)
May 25, 2021 0.0511 0.0750 0.0511 0.0750 5,115 -0.01(-9.09%)
May 24, 2021 0.0750 0.0825 0.0750 0.0825 10,770 -0.01(-8.33%)
May 21, 2021 0.0790 0.0900 0.0790 0.0900 19,998 +0.01(+11.80%)
May 20, 2021 0.0800 0.0805 0.0500 0.0805 107,595 +0.01(+10.27%)
May 19, 2021 0.0701 0.0800 0.0701 0.0730 26,080 -0.01(-8.75%)
May 18, 2021 0.0680 0.1000 0.0670 0.0800 294,723 +0.00(+4.71%)
May 17, 2021 0.0700 0.0764 0.0661 0.0764 7,896 +0.01(+7.15%)
May 14, 2021 0.0614 0.0807 0.0613 0.0713 75,450 +0.01(+13.54%)
May 13, 2021 0.0610 0.0978 0.0610 0.0628 107,672 -0.01(-10.29%)
May 12, 2021 0.0860 0.0860 0.0700 0.0700 156,459 -0.02(-20.45%)
May 11, 2021 0.0645 0.1489 0.0645 0.0880 1,136,674 +0.03(+59.71%)
May 05, 2021 0.0551 0.0551 0.0551 0 -0.01(-13.23%)
May 04, 2021 0.0635 0.0635 0.0635 0.0635 3,000 +0.00(+0.16%)
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.