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

Worlds Inc (OP: WDDD )

0.0200 +0.0032 (+19.05%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 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 (%)
May 29, 2020 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.22%)
May 28, 2020 0.2200 0.2295 0.2005 0.2295 52,580 +0.01(+4.32%)
May 27, 2020 0.2300 0.2495 0.2178 0.2200 47,100 -0.03(-12.00%)
May 26, 2020 0.2500 0.2500 0.2155 0.2500 2,816 +0.00(+0.20%)
May 22, 2020 0.2410 0.2495 0.2410 0.2495 7,200 +0.01(+3.53%)
May 21, 2020 0.2250 0.2410 0.2250 0.2410 17,500 +0.00(+0.00%)
May 20, 2020 0.2400 0.2410 0.2250 0.2410 42,246 -0.01(-5.49%)
May 19, 2020 0.2550 0.2550 0.2550 0.2550 200 +0.01(+2.00%)
May 18, 2020 0.2400 0.2500 0.2275 0.2500 16,035 +0.02(+8.70%)
May 15, 2020 0.2300 0.2300 0.2300 60 +0.00(+0.00%)
May 14, 2020 0.2500 0.2500 0.2275 0.2300 31,600 -0.02(-8.00%)
May 13, 2020 0.2400 0.2500 0.2275 0.2500 23,850 +0.01(+4.17%)
May 12, 2020 0.2275 0.2400 0.2275 0.2400 27,189 +0.01(+5.49%)
May 11, 2020 0.2300 0.2300 0.2275 0.2275 12,064 -0.01(-5.21%)
May 08, 2020 0.2330 0.2584 0.2330 0.2400 10,900 +0.00(+0.00%)
May 07, 2020 0.2410 0.2410 0.2400 0.2400 10,400 -0.02(-7.34%)
May 06, 2020 0.2498 0.2595 0.2310 0.2590 26,705 -0.00(-0.15%)
May 05, 2020 0.2500 0.2595 0.2360 0.2594 29,000 +0.01(+3.97%)
May 04, 2020 0.2300 0.2500 0.2300 0.2495 25,194 +0.01(+4.18%)
May 01, 2020 0.2295 0.2400 0.2225 0.2395 153,900 +0.01(+5.97%)
Apr 30, 2020 0.2200 0.2260 0.2200 0.2260 8,300 -0.00(-1.53%)
Apr 29, 2020 0.2200 0.2300 0.2195 0.2295 52,922 +0.00(+0.97%)
Apr 28, 2020 0.2200 0.2274 0.2100 0.2273 31,984 +0.00(+0.62%)
Apr 27, 2020 0.2100 0.2259 0.2050 0.2259 90,900 +0.02(+7.57%)
Apr 24, 2020 0.2030 0.2116 0.2012 0.2100 34,300 -0.01(-3.54%)
Apr 23, 2020 0.2150 0.2177 0.2000 0.2177 40,894 -0.01(-4.98%)
Apr 22, 2020 0.2100 0.2291 0.2000 0.2291 62,122 +0.02(+9.10%)
Apr 21, 2020 0.1870 0.2195 0.1870 0.2100 33,020 +0.00(+0.00%)
Apr 20, 2020 0.2580 0.2580 0.2100 0.2100 62,376 -0.05(-18.60%)
Apr 17, 2020 0.2790 0.2790 0.2450 0.2580 43,300 -0.02(-7.53%)
Apr 16, 2020 0.2700 0.2790 0.2510 0.2790 117,312 +0.01(+3.33%)
Apr 15, 2020 0.2780 0.2780 0.2400 0.2700 97,504 -0.00(-0.18%)
Apr 14, 2020 0.2200 0.2790 0.2200 0.2705 445,022 +0.05(+22.95%)
Apr 13, 2020 0.2175 0.2200 0.2136 0.2200 36,217 +0.00(+1.15%)
Apr 09, 2020 0.2118 0.2290 0.2118 0.2175 166,600 +0.01(+6.10%)
Apr 08, 2020 0.2350 0.2400 0.1810 0.2050 181,991 -0.03(-12.77%)
Apr 07, 2020 0.2300 0.2350 0.2200 0.2350 30,356 +0.00(+2.17%)
Apr 06, 2020 0.2200 0.2300 0.2200 0.2300 117,700 +0.01(+4.59%)
Apr 03, 2020 0.2100 0.2200 0.2100 0.2199 72,700 +0.00(+1.10%)
Apr 02, 2020 0.2200 0.2200 0.2100 0.2175 23,640 -0.00(-1.14%)
Apr 01, 2020 0.2395 0.2395 0.2200 0.2200 21,070 -0.02(-8.33%)
Mar 31, 2020 0.2495 0.2495 0.2400 0.2400 4,030 -0.01(-4.00%)
Mar 30, 2020 0.2110 0.2599 0.2110 0.2500 102,975 +0.03(+14.84%)
Mar 27, 2020 0.1990 0.2200 0.1950 0.2177 115,400 +0.02(+9.40%)
Mar 26, 2020 0.2020 0.2050 0.1900 0.1990 29,969 -0.01(-5.24%)
Mar 25, 2020 0.1762 0.2199 0.1680 0.2100 71,123 +0.03(+16.67%)
Mar 24, 2020 0.1717 0.1800 0.1690 0.1800 22,801 +0.01(+5.88%)
Mar 23, 2020 0.1500 0.1700 0.1500 0.1700 110,585 -0.00(-1.73%)
Mar 20, 2020 0.1880 0.2100 0.1700 0.1730 226,700 -0.01(-3.89%)
Mar 19, 2020 0.1815 0.1890 0.1700 0.1800 34,763 -0.01(-5.26%)
Mar 18, 2020 0.1810 0.1950 0.1750 0.1900 62,298 +0.00(+0.00%)
Mar 17, 2020 0.2000 0.2100 0.1900 0.1900 45,248 -0.01(-2.56%)
Mar 16, 2020 0.1300 0.2200 0.1300 0.1950 120,192 -0.04(-18.75%)
Mar 13, 2020 0.2300 0.2450 0.2001 0.2400 191,200 +0.01(+4.35%)
Mar 12, 2020 0.2300 0.2475 0.2200 0.2300 104,440 -0.03(-11.54%)
Mar 11, 2020 0.2355 0.2600 0.2300 0.2600 18,419 +0.00(+0.00%)
Mar 10, 2020 0.2599 0.2600 0.2200 0.2600 29,702 +0.00(+0.04%)
Mar 09, 2020 0.2300 0.2599 0.2300 0.2599 57,478 -0.00(-0.35%)
Mar 06, 2020 0.2425 0.2608 0.2300 0.2608 81,300 +0.01(+4.32%)
Mar 05, 2020 0.2750 0.2750 0.2500 0.2500 89,795 -0.01(-4.54%)
Mar 03, 2020 0.2619 0.2619 0.2619 0 +0.01(+4.76%)
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.