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 (%)
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%)
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.