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

Dinewise Inc (OP: DWIS )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 7, 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 (%)
Dec 29, 2023 0.0700 0 +0.01(+16.67%)
Dec 28, 2023 0.0540 0.0600 0.0540 0.0600 41,000 +0.01(+13.21%)
Dec 27, 2023 0.0530 0.0530 0.0530 0.0530 7,000 -0.00(-7.02%)
Dec 26, 2023 0.0570 0.0570 0.0570 0.0570 10,000 +0.01(+14.00%)
Dec 21, 2023 0.0500 0 +0.00(+0.00%)
Dec 20, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Dec 13, 2023 0.0450 0 -0.01(-10.00%)
Nov 29, 2023 0.0500 0 +0.01(+16.55%)
Nov 27, 2023 0.0429 0 -0.00(-0.23%)
Nov 17, 2023 0.0430 0 +0.00(+0.23%)
Nov 15, 2023 0.0429 0 -0.01(-14.20%)
Nov 14, 2023 0.0500 0.0500 0.0500 0.0500 845 -0.00(-5.66%)
Nov 10, 2023 0.0530 0 +0.00(+2.12%)
Nov 09, 2023 0.0519 0.0519 0.0519 0.0519 1,000 -0.01(-13.50%)
Nov 06, 2023 0.0600 0 +0.00(+4.35%)
Nov 03, 2023 0.0575 0.0575 0.0480 0.0575 6,055 +0.01(+27.78%)
Nov 02, 2023 0.0400 0.0450 0.0400 0.0450 26,036 +0.00(+0.00%)
Oct 31, 2023 0.0450 0 +0.00(+5.88%)
Oct 26, 2023 0.0425 0 -0.00(-5.56%)
Oct 24, 2023 0.0450 0 +0.00(+5.88%)
Oct 23, 2023 0.0411 0.0425 0.0400 0.0425 14,045 -0.01(-15.00%)
Oct 16, 2023 0.0500 0 +0.00(+0.00%)
Oct 13, 2023 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.53%)
Oct 10, 2023 0.0599 0 +0.01(+15.19%)
Oct 09, 2023 0.0520 0.0520 0.0520 0.0520 10,000 -0.01(-13.19%)
Sep 28, 2023 0.0599 0 +0.00(+0.00%)
Sep 27, 2023 0.0550 0.0599 0.0550 0.0599 6,000 -0.00(-0.17%)
Sep 22, 2023 0.0600 0 -0.01(-14.29%)
Sep 18, 2023 0.0700 0 +0.01(+16.67%)
Sep 15, 2023 0.0600 0.0600 0.0600 0.0600 10,014 -0.01(-7.69%)
Sep 14, 2023 0.0650 0.0650 0.0650 0.0650 1,750 -0.01(-18.75%)
Sep 11, 2023 0.0800 0 +0.03(+60.00%)
Sep 08, 2023 0.0500 0.0500 0.0488 0.0500 12,050 +0.00(+0.00%)
Aug 29, 2023 0.0500 0 +0.00(+0.00%)
Aug 23, 2023 0.0500 0 +0.01(+11.11%)
Aug 22, 2023 0.0600 0.0600 0.0450 0.0450 8,700 -0.01(-10.00%)
Aug 21, 2023 0.0513 0.0573 0.0500 0.0500 34,500 -0.03(-36.79%)
Aug 18, 2023 0.0794 0.0794 0.0791 0.0791 400 +0.03(+57.88%)
Aug 16, 2023 0.0501 0 +0.00(+0.20%)
Aug 15, 2023 0.0777 0.0792 0.0500 0.0500 900 -0.00(-2.15%)
Aug 10, 2023 0.0511 0 +0.00(+0.00%)
Aug 09, 2023 0.0511 0.0511 0.0511 0.0511 950 -0.03(-35.80%)
Aug 02, 2023 0.0796 0 -0.00(-0.38%)
Jul 25, 2023 0.0799 0 +0.00(+0.00%)
Jul 19, 2023 0.0799 50 +0.00(+0.00%)
Jul 17, 2023 0.0799 0 +0.01(+14.14%)
Jul 14, 2023 0.0700 0.0700 0.0700 0.0700 1,600 +0.01(+16.67%)
Jul 13, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Jul 11, 2023 0.0700 0 +0.00(+2.94%)
Jul 10, 2023 0.0502 0.0680 0.0502 0.0680 4,050 -0.00(-2.86%)
Jul 03, 2023 0.0700 0 +0.00(+0.00%)
Jun 30, 2023 0.0680 0.0700 0.0680 0.0700 1,410 +0.00(+0.00%)
Jun 26, 2023 0.0700 0 -0.01(-12.50%)
Jun 23, 2023 0.0611 0.0800 0.0611 0.0800 3,100 +0.00(+0.00%)
Jun 13, 2023 0.0800 0 +0.00(+0.00%)
Jun 06, 2023 0.0800 0 +0.01(+13.31%)
Jun 05, 2023 0.0611 0.0800 0.0611 0.0706 2,700 +0.00(+3.22%)
Jun 02, 2023 0.0702 0.1200 0.0684 0.0684 25,099 -0.06(-45.93%)
Jun 01, 2023 0.0703 0.1265 0.0703 0.1265 53,200 -0.00(-2.62%)
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%)
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%)
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.