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 27, 2021 0.0741 0.0741 0.0741 0 +0.00(+0.00%)
Apr 26, 2021 0.0640 0.0741 0.0640 0.0741 34,000 +0.02(+36.97%)
Apr 23, 2021 0.0599 0.0599 0.0539 0.0541 102,000 -0.02(-27.87%)
Apr 21, 2021 0.0750 0.0750 0.0750 0 +0.02(+32.51%)
Apr 20, 2021 0.0680 0.0680 0.0540 0.0566 25,127 -0.02(-27.90%)
Apr 16, 2021 0.0785 0.0785 0.0785 0 +0.00(+5.37%)
Apr 15, 2021 0.1000 0.1000 0.0700 0.0745 53,000 +0.01(+13.74%)
Apr 14, 2021 0.0655 0.0655 0.0655 0.0655 10,000 -0.01(-13.25%)
Apr 12, 2021 0.0755 0.0755 0.0755 0 -0.02(-24.42%)
Apr 06, 2021 0.0999 0.0999 0.0999 0 +0.03(+42.71%)
Apr 05, 2021 0.0720 0.0720 0.0700 0.0700 10,000 -0.00(-2.78%)
Apr 01, 2021 0.0930 0.0930 0.0710 0.0720 36,600 -0.06(-44.62%)
Mar 31, 2021 0.0650 0.1380 0.0650 0.1300 144,568 +0.06(+96.97%)
Mar 30, 2021 0.0660 0.0660 0.0660 3 +0.00(+0.00%)
Mar 29, 2021 0.0670 0.0760 0.0660 0.0660 6,326 -0.00(-1.49%)
Mar 26, 2021 0.0750 0.0750 0.0670 0.0670 78,500 -0.02(-23.43%)
Mar 25, 2021 0.0875 0.0875 0.0875 0.0875 2,000 -0.03(-23.51%)
Mar 24, 2021 0.0744 0.1144 0.0744 0.1144 34,285 +0.04(+53.76%)
Mar 23, 2021 0.1080 0.1094 0.0735 0.0744 2,700 -0.03(-25.60%)
Mar 22, 2021 0.1125 0.1125 0.0752 0.1000 30,338 +0.01(+14.94%)
Mar 19, 2021 0.1113 0.2027 0.0650 0.0870 531,200 -0.03(-24.35%)
Mar 18, 2021 0.1500 0.1790 0.1000 0.1150 926,575 +0.01(+15.00%)
Mar 17, 2021 0.0750 0.1000 0.0720 0.1000 59,583 +0.02(+25.00%)
Mar 16, 2021 0.0580 0.0900 0.0580 0.0800 271,652 +0.02(+29.03%)
Mar 15, 2021 0.0500 0.0900 0.0320 0.0620 590,291 +0.02(+37.78%)
Mar 12, 2021 0.0450 0.0450 0.0450 0.0450 2,000 +0.02(+95.65%)
Mar 04, 2021 0.0230 0.0230 0.0230 0 -0.01(-25.81%)
Mar 03, 2021 0.0301 0.0310 0.0101 0.0310 50,859 -0.01(-22.50%)
Mar 02, 2021 0.0401 0.0401 0.0400 0.0400 25,253 +0.01(+29.03%)
Mar 01, 2021 0.0310 0.0310 0.0310 0.0310 5,714 +0.00(+0.00%)
Feb 26, 2021 0.0410 0.0410 0.0310 0.0310 62,900 -0.02(-38.00%)
Feb 22, 2021 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 19, 2021 0.0400 0.0400 0.0400 0.0400 10,000 -0.02(-31.62%)
Feb 16, 2021 0.0585 0.0585 0.0585 0 -0.01(-10.00%)
Feb 12, 2021 0.0420 0.0650 0.0420 0.0650 8,000 +0.01(+12.07%)
Feb 11, 2021 0.0585 0.0585 0.0580 0.0580 6,100 +0.01(+16.00%)
Feb 10, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Feb 09, 2021 0.0500 0.0500 0.0500 0.0500 2,500 +0.02(+51.52%)
Feb 08, 2021 0.0330 0.0330 0.0330 0.0330 11,500 -0.01(-21.43%)
Feb 05, 2021 0.0420 0.0420 0.0420 0.0420 81,000 -0.01(-16.00%)
Feb 03, 2021 0.0500 0.0500 0.0500 0 +0.01(+19.05%)
Feb 02, 2021 0.0420 0.0420 0.0420 0.0420 8,000 +0.00(+0.00%)
Feb 01, 2021 0.0580 0.0580 0.0420 0.0420 42,200 -0.00(-10.64%)
Jan 29, 2021 0.0470 0.0550 0.0470 0.0470 66,500 +0.00(+2.17%)
Jan 28, 2021 0.0605 0.0605 0.0460 0.0460 7,418 +0.00(+1.10%)
Jan 27, 2021 0.0744 0.0744 0.0455 0.0455 65,000 -0.03(-43.12%)
Jan 26, 2021 0.0510 0.0800 0.0500 0.0800 226,226 +0.01(+14.29%)
Jan 25, 2021 0.0600 0.0700 0.0600 0.0700 10,295 -0.01(-12.50%)
Jan 22, 2021 0.1000 0.1100 0.0515 0.0800 166,600 -0.02(-20.00%)
Jan 21, 2021 0.0650 0.2125 0.0650 0.1000 1,534,081 +0.04(+53.85%)
Jan 19, 2021 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
Jan 13, 2021 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Jan 12, 2021 0.0198 0.0900 0.0198 0.0700 267,500 +0.06(+434.35%)
Dec 31, 2020 0.0131 0.0131 0.0131 0 +0.00(+0.77%)
Dec 28, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 23, 2020 0.0130 0.0130 0.0130 0 -0.00(-1.52%)
Dec 18, 2020 0.0132 0.0132 0.0132 0 -0.01(-33.67%)
Dec 17, 2020 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+0.00%)
Dec 07, 2020 0.0199 0.0199 0.0199 0 +0.01(+33.56%)
Dec 03, 2020 0.0149 0.0149 0.0149 0 -0.00(-10.24%)
Dec 02, 2020 0.0166 0.0166 0.0166 0.0166 100 +0.00(+27.69%)
Nov 17, 2020 0.0130 0.0130 0.0130 0 -0.01(-34.67%)
Nov 16, 2020 0.0199 0.0199 0.0199 0.0199 300 +0.01(+51.91%)
Oct 29, 2020 0.0131 0.0131 0.0131 0 -0.01(-34.50%)
Oct 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
Aug 27, 2020 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Aug 17, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 23, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 13, 2020 0.0150 0.0150 0.0150 0 +0.00(+36.36%)
Jun 08, 2020 0.0110 0.0110 0.0110 0 -0.01(-50.00%)
Jun 01, 2020 0.0220 0.0220 0.0220 0 -0.00(-12.00%)
May 22, 2020 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
May 20, 2020 0.0220 0.0220 0.0220 0 -0.01(-26.67%)
May 18, 2020 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
May 11, 2020 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
May 06, 2020 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
May 05, 2020 0.0320 0.0320 0.0320 0.0320 2,400 +0.01(+60.00%)
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.