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 (%)
Apr 20, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 19, 2012 0.0800 0.0800 0.0800 0.0800 12,150 -0.01(-11.11%)
Apr 13, 2012 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 12, 2012 0.1000 0.1000 0.1000 0.1000 10,100 -0.01(-9.09%)
Apr 05, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 03, 2012 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 02, 2012 0.0900 0.1200 0.0900 0.1200 25,000 +0.03(+33.33%)
Mar 30, 2012 0.0900 0.0900 0.0900 0.0900 4,584 +0.04(+100.00%)
Mar 29, 2012 0.0450 0.0450 0.0450 0.0450 1,350 -0.00(-2.17%)
Mar 09, 2012 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Mar 06, 2012 0.0460 0.0460 0.0460 0 -0.02(-29.23%)
Feb 14, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 08, 2012 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 07, 2012 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
Feb 03, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 26, 2012 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 19, 2012 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 03, 2012 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 28, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 19, 2011 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 15, 2011 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 13, 2011 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 12, 2011 0.0650 0.0650 0.0650 0.0650 345 +0.00(+0.00%)
Dec 06, 2011 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 23, 2011 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 21, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 18, 2011 0.0760 0.0760 0.0660 0.0700 35,000 +0.01(+25.00%)
Nov 15, 2011 0.0560 0.0560 0.0560 0 -0.02(-30.00%)
Nov 11, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 09, 2011 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 04, 2011 0.0850 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Nov 01, 2011 0.0700 0.0700 0.0700 0 +0.01(+14.75%)
Oct 27, 2011 0.0610 0.0610 0.0610 0 -0.01(-18.67%)
Oct 21, 2011 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 20, 2011 0.0700 0.0800 0.0700 0.0800 15,000 +0.00(+2.56%)
Oct 14, 2011 0.0780 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Oct 05, 2011 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Oct 03, 2011 0.0950 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Sep 30, 2011 0.0950 0.1100 0.0950 0.1100 33,800 +0.01(+15.79%)
Sep 29, 2011 0.0950 0.0950 0.0950 0.0950 5,500 +0.01(+11.76%)
Sep 28, 2011 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-10.53%)
Sep 27, 2011 0.0980 0.0980 0.0950 0.0950 15,000 +0.02(+35.71%)
Sep 26, 2011 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 14, 2011 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 12, 2011 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 29, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 23, 2011 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 22, 2011 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Aug 19, 2011 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Aug 18, 2011 0.0800 0.0900 0.0800 0.0900 15,000 +0.01(+20.00%)
Aug 17, 2011 0.0800 0.0800 0.0660 0.0750 24,944 +0.00(+0.00%)
Aug 16, 2011 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 15, 2011 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Aug 12, 2011 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Aug 11, 2011 0.1000 0.1000 0.0750 0.0750 50,900 -0.04(-31.82%)
Aug 10, 2011 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Aug 09, 2011 0.0950 0.1100 0.0950 0.1100 39,600 -0.01(-4.35%)
Aug 08, 2011 0.1100 0.1150 0.1100 0.1150 26,111 +0.01(+15.00%)
Aug 05, 2011 0.1200 0.1200 0.1000 0.1000 24,000 -0.02(-16.67%)
Aug 04, 2011 0.1100 0.1300 0.1100 0.1200 15,000 +0.01(+14.29%)
Aug 03, 2011 0.1000 0.1100 0.0950 0.1050 41,000 +0.00(+5.00%)
Aug 01, 2011 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jul 13, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 08, 2011 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Jul 01, 2011 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 30, 2011 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-16.60%)
Jun 28, 2011 0.1199 0.1199 0.1199 0 +0.03(+33.22%)
Jun 27, 2011 0.1190 0.1190 0.0900 0.0900 7,500 -0.03(-25.00%)
Jun 24, 2011 0.1000 0.1300 0.1000 0.1200 20,000 +0.02(+20.00%)
Jun 21, 2011 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Jun 16, 2011 0.1400 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Jun 14, 2011 0.1000 0.1000 0.1000 0.1000 0 -0.05(-33.77%)
Jun 09, 2011 0.1510 0.1510 0.1510 0 +0.05(+51.00%)
Jun 08, 2011 0.1200 0.1509 0.1000 0.1000 30,100 -0.05(-33.73%)
Jun 07, 2011 0.1100 0.1509 0.0800 0.1509 35,700 +0.00(+0.60%)
Jun 03, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 24, 2011 0.1200 0.1500 0.1100 0.1500 59,751 +0.01(+9.49%)
May 23, 2011 0.1200 0.1400 0.1150 0.1370 20,526 -0.00(-1.44%)
May 20, 2011 0.1250 0.1390 0.1200 0.1390 10,416 -0.00(-0.71%)
May 19, 2011 0.1390 0.1450 0.1390 0.1400 29,000 +0.00(+0.72%)
May 18, 2011 0.1600 0.1600 0.1300 0.1390 79,550 -0.02(-13.12%)
May 17, 2011 0.1700 0.1795 0.1401 0.1600 224,923 -0.01(-3.03%)
May 16, 2011 0.1260 0.1650 0.1220 0.1650 126,140 +0.04(+26.92%)
May 13, 2011 0.0900 0.1300 0.0900 0.1300 76,807 +0.02(+19.27%)
May 12, 2011 0.1090 0.1090 0.0900 0.1090 32,311 +0.00(+0.00%)
May 11, 2011 0.1030 0.1090 0.0950 0.1090 35,303 -0.00(-0.91%)
May 10, 2011 0.0900 0.1100 0.0900 0.1100 99,150 +0.01(+4.76%)
May 09, 2011 0.1000 0.1070 0.0950 0.1050 69,611 -0.00(-4.11%)
May 06, 2011 0.0790 0.1095 0.0790 0.1095 99,622 +0.03(+38.61%)
May 05, 2011 0.0790 0.0790 0.0790 0.0790 2,000 +0.02(+31.67%)
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.