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: 10:01 AM EDT, Apr 17, 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 (%)
May 31, 2023 0.1299 0.1299 0.1299 0.1299 900 +0.03(+29.77%)
May 30, 2023 0.1001 0.1001 0.1001 0.1001 5,000 -0.02(-19.27%)
May 26, 2023 0.1240 0.1240 0.1240 0.1240 600 -0.01(-8.08%)
May 25, 2023 0.1349 0.1349 0.1349 0.1349 1,000 +0.02(+14.61%)
May 24, 2023 0.1126 0.1349 0.1126 0.1177 3,100 +0.01(+12.20%)
May 23, 2023 0.1050 0.1050 0.0651 0.1049 9,000 +0.04(+61.14%)
May 22, 2023 0.0651 0.0651 0.0651 0.0651 990 -0.01(-17.07%)
May 19, 2023 0.0666 0.0785 0.0666 0.0785 4,500 +0.00(+4.67%)
May 16, 2023 0.0750 0 +0.00(+6.99%)
May 15, 2023 0.0701 0.0701 0.0701 0.0701 300 +0.02(+39.09%)
May 11, 2023 0.0504 0 -0.02(-28.00%)
May 10, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 09, 2023 0.0700 0.0700 0.0700 0.0700 500 -0.01(-12.50%)
May 05, 2023 0.0800 0 -0.02(-16.93%)
May 04, 2023 0.1450 0.1450 0.0866 0.0963 2,150 -0.01(-11.49%)
May 03, 2023 0.1088 0.1088 0.1088 0.1088 500 +0.03(+36.00%)
May 02, 2023 0.1000 0.1000 0.0800 0.0800 11,200 -0.02(-20.00%)
May 01, 2023 0.1000 0.1000 0.1000 0.1000 7,000 -0.01(-9.09%)
Apr 27, 2023 0.1100 0 +0.00(+1.01%)
Apr 26, 2023 0.1000 0.1100 0.1000 0.1089 3,707 -0.02(-16.17%)
Apr 24, 2023 0.1299 0 -0.01(-7.15%)
Apr 21, 2023 0.1399 0.1399 0.1399 0.1399 100 +0.03(+25.92%)
Apr 20, 2023 0.1300 0.1300 0.1111 0.1111 7,401 -0.04(-25.93%)
Apr 19, 2023 0.1500 0.1500 0.1500 0.1500 273 +0.01(+6.76%)
Apr 17, 2023 0.1405 0 -0.00(-0.35%)
Apr 14, 2023 0.1455 0.1455 0.1410 0.1410 4,150 -0.02(-10.48%)
Apr 13, 2023 0.1310 0.1575 0.1310 0.1575 1,100 -0.00(-1.56%)
Apr 12, 2023 0.1600 0.1600 0.1600 0.1600 200 +0.02(+13.48%)
Apr 11, 2023 0.1584 0.1600 0.1410 0.1410 1,000 +0.00(+1.95%)
Apr 10, 2023 0.1383 0.1383 0.1383 0.1383 666 -0.02(-13.56%)
Apr 04, 2023 0.1600 0 +0.00(+0.00%)
Apr 03, 2023 0.1600 0.1600 0.1600 0.1600 100 +0.02(+13.48%)
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%)
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.