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 (%)
May 27, 2021 0.0602 0.0602 0.0602 0 -0.01(-19.73%)
May 26, 2021 0.0795 0.0795 0.0750 0.0750 5,250 +0.00(+0.00%)
May 25, 2021 0.0511 0.0750 0.0511 0.0750 5,115 -0.01(-9.09%)
May 24, 2021 0.0750 0.0825 0.0750 0.0825 10,770 -0.01(-8.33%)
May 21, 2021 0.0790 0.0900 0.0790 0.0900 19,998 +0.01(+11.80%)
May 20, 2021 0.0800 0.0805 0.0500 0.0805 107,595 +0.01(+10.27%)
May 19, 2021 0.0701 0.0800 0.0701 0.0730 26,080 -0.01(-8.75%)
May 18, 2021 0.0680 0.1000 0.0670 0.0800 294,723 +0.00(+4.71%)
May 17, 2021 0.0700 0.0764 0.0661 0.0764 7,896 +0.01(+7.15%)
May 14, 2021 0.0614 0.0807 0.0613 0.0713 75,450 +0.01(+13.54%)
May 13, 2021 0.0610 0.0978 0.0610 0.0628 107,672 -0.01(-10.29%)
May 12, 2021 0.0860 0.0860 0.0700 0.0700 156,459 -0.02(-20.45%)
May 11, 2021 0.0645 0.1489 0.0645 0.0880 1,136,674 +0.03(+59.71%)
May 05, 2021 0.0551 0.0551 0.0551 0 -0.01(-13.23%)
May 04, 2021 0.0635 0.0635 0.0635 0.0635 3,000 +0.00(+0.16%)
May 03, 2021 0.0729 0.0729 0.0634 0.0634 23,000 -0.01(-14.44%)
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%)
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.