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

Meiwu Technology Ltd (NQ: WNW )

1.030 +0.005 (+0.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 31, 2024 1.030 1.050 1.010 1.030 108,055 +0.00(+0.48%)
May 30, 2024 1.030 1.070 1.020 1.025 101,146 -0.02(-2.37%)
May 29, 2024 1.060 1.060 1.020 1.050 68,835 +0.01(+0.95%)
May 28, 2024 1.050 1.100 1.030 1.040 77,533 -0.05(-4.41%)
May 24, 2024 1.080 1.110 1.050 1.088 154,014 +0.01(+1.21%)
May 23, 2024 1.130 1.150 1.060 1.075 100,746 -0.05(-4.02%)
May 22, 2024 1.070 1.150 1.050 1.120 237,350 +0.04(+3.70%)
May 21, 2024 1.050 1.148 1.050 1.080 271,521 -0.06(-5.26%)
May 20, 2024 1.110 1.290 1.090 1.140 800,681 +0.09(+8.57%)
May 17, 2024 1.040 1.090 1.020 1.050 923,068 -0.01(-0.94%)
May 16, 2024 1.090 1.090 1.030 1.060 112,919 +0.00(+0.00%)
May 15, 2024 1.070 1.100 1.000 1.060 254,447 -0.03(-2.75%)
May 14, 2024 1.080 1.130 1.080 1.090 200,718 -0.01(-0.91%)
May 13, 2024 1.080 1.140 1.070 1.100 200,731 -0.02(-1.79%)
May 10, 2024 1.060 1.300 1.049 1.120 2,223,644 +0.08(+7.68%)
May 09, 2024 1.020 1.060 1.010 1.040 67,296 +0.02(+1.97%)
May 08, 2024 1.010 1.030 1.000 1.020 90,785 -0.00(-0.01%)
May 07, 2024 1.020 1.070 1.012 1.020 45,985 -0.01(-0.96%)
May 06, 2024 1.080 1.080 1.010 1.030 47,274 -0.02(-1.90%)
May 03, 2024 1.020 1.080 1.020 1.050 125,043 +0.02(+1.94%)
May 02, 2024 1.050 1.050 0.9910 1.030 51,248 +0.00(+0.00%)
May 01, 2024 1.020 1.051 1.000 1.030 51,860 +0.01(+0.98%)
Apr 30, 2024 1.050 1.060 1.000 1.020 92,401 -0.03(-2.86%)
Apr 29, 2024 1.030 1.070 1.030 1.050 84,042 +0.01(+0.96%)
Apr 26, 2024 1.020 1.070 0.9900 1.040 249,979 +0.01(+0.97%)
Apr 25, 2024 1.030 1.050 1.000 1.030 123,508 -0.03(-2.83%)
Apr 24, 2024 1.060 1.070 1.030 1.060 127,632 +0.01(+0.95%)
Apr 23, 2024 1.070 1.090 1.040 1.050 123,180 -0.05(-4.55%)
Apr 22, 2024 1.080 1.110 1.042 1.100 101,866 +0.02(+1.85%)
Apr 19, 2024 1.070 1.110 1.030 1.080 171,350 -0.01(-0.92%)
Apr 18, 2024 1.000 1.230 1.000 1.090 1,028,070 +0.05(+4.81%)
Apr 17, 2024 1.060 1.080 0.9801 1.040 276,629 -0.01(-0.95%)
Apr 16, 2024 1.020 1.060 0.9900 1.050 357,734 +0.00(+0.00%)
Apr 15, 2024 1.160 1.170 1.020 1.050 3,204,740 -0.07(-6.25%)
Apr 12, 2024 1.110 1.180 1.060 1.120 511,090 -0.02(-1.75%)
Apr 11, 2024 1.160 1.270 1.050 1.140 1,555,143 -0.19(-14.29%)
Apr 10, 2024 1.660 2.000 1.190 1.330 55,850,388 +0.32(+31.68%)
Apr 09, 2024 1.010 1.010 0.9941 1.010 20,082 +0.02(+1.61%)
Apr 08, 2024 0.9700 1.010 0.9668 0.9940 68,797 -0.01(-0.60%)
Apr 05, 2024 0.9900 1.000 0.9702 1.000 40,904 +0.00(+0.00%)
Apr 04, 2024 0.9900 1.020 0.9900 1.000 39,878 +0.01(+1.01%)
Apr 03, 2024 0.9900 1.020 0.9800 0.9900 61,051 -0.01(-1.00%)
Apr 02, 2024 1.030 1.030 0.9811 1.000 38,592 -0.02(-1.96%)
Apr 01, 2024 1.040 1.040 0.9800 1.020 46,351 +0.01(+0.99%)
Mar 28, 2024 1.000 1.050 1.000 1.010 43,817 +0.00(+0.00%)
Mar 27, 2024 1.030 1.044 1.000 1.010 44,742 +0.01(+1.00%)
Mar 26, 2024 1.000 1.050 1.000 1.000 119,213 -0.01(-1.48%)
Mar 25, 2024 1.080 1.080 0.9800 1.015 132,825 -0.07(-6.02%)
Mar 22, 2024 1.100 1.140 1.000 1.080 225,898 -0.06(-5.26%)
Mar 21, 2024 1.190 1.190 1.100 1.140 96,691 -0.03(-2.56%)
Mar 20, 2024 1.180 1.260 1.130 1.170 200,918 -0.01(-0.85%)
Mar 19, 2024 1.240 1.240 1.160 1.180 128,907 -0.08(-6.35%)
Mar 18, 2024 1.330 1.600 1.220 1.260 1,051,184 +0.06(+5.00%)
Mar 15, 2024 1.190 1.215 1.120 1.200 65,309 +0.03(+2.56%)
Mar 14, 2024 1.280 1.280 1.150 1.170 40,931 -0.08(-6.40%)
Mar 13, 2024 1.260 1.300 1.240 1.250 55,794 -0.05(-3.85%)
Mar 12, 2024 1.250 1.360 1.239 1.300 110,841 +0.09(+7.44%)
Mar 11, 2024 1.220 1.250 1.200 1.210 63,424 -0.02(-1.63%)
Mar 08, 2024 1.220 1.240 1.150 1.230 111,869 +0.04(+3.36%)
Mar 07, 2024 1.160 1.230 1.160 1.190 65,376 -0.01(-0.83%)
Mar 06, 2024 1.190 1.225 1.110 1.200 95,729 +0.05(+4.35%)
Mar 05, 2024 1.200 1.200 1.140 1.150 86,717 -0.05(-4.17%)
Mar 04, 2024 1.270 1.270 1.131 1.200 99,186 -0.02(-1.64%)
Mar 01, 2024 1.190 1.240 1.180 1.220 44,493 +0.03(+2.52%)
Feb 29, 2024 1.190 1.270 1.180 1.190 103,931 +0.00(+0.00%)
Feb 28, 2024 1.210 1.240 1.190 1.190 80,953 -0.05(-4.03%)
Feb 27, 2024 1.250 1.290 1.170 1.240 98,408 +0.00(+0.00%)
Feb 26, 2024 1.170 1.289 1.150 1.240 102,295 +0.06(+5.08%)
Feb 23, 2024 1.220 1.280 1.100 1.180 240,812 -0.04(-3.28%)
Feb 22, 2024 1.300 1.400 1.210 1.220 189,717 -0.05(-3.94%)
Feb 21, 2024 1.280 1.380 1.240 1.270 108,887 -0.04(-3.05%)
Feb 20, 2024 1.310 1.353 1.280 1.310 108,781 -0.08(-5.76%)
Feb 16, 2024 1.320 1.390 1.270 1.390 261,783 +0.07(+5.30%)
Feb 15, 2024 1.340 1.370 1.260 1.320 226,662 -0.03(-2.22%)
Feb 14, 2024 1.300 1.430 1.250 1.350 1,892,474 +0.10(+8.00%)
Feb 13, 2024 1.400 1.480 1.190 1.250 478,628 -0.13(-9.42%)
Feb 12, 2024 1.370 1.410 1.250 1.380 322,668 -0.01(-0.72%)
Feb 09, 2024 1.500 1.522 1.290 1.390 644,034 -0.29(-17.26%)
Feb 08, 2024 1.390 1.880 1.300 1.680 4,889,346 +0.50(+42.37%)
Feb 07, 2024 1.430 1.440 1.140 1.180 828,200 -0.27(-18.62%)
Feb 06, 2024 1.000 1.540 0.9700 1.450 7,031,633 +0.45(+45.00%)
Feb 05, 2024 1.020 1.030 0.9300 1.000 250,651 -0.02(-2.26%)
Feb 02, 2024 1.230 1.245 1.010 1.023 683,617 -0.19(-15.45%)
Feb 01, 2024 1.920 2.050 1.173 1.210 814,624 -0.63(-34.22%)
Jan 31, 2024 2.210 2.210 1.710 1.839 390,439 -0.38(-17.14%)
Jan 30, 2024 7.750 8.530 2.160 2.220 995,780 -5.53(-71.35%)
Jan 29, 2024 9.700 10.06 7.620 7.750 179,989 -2.55(-24.76%)
Jan 26, 2024 8.520 11.11 8.520 10.30 259,208 +1.97(+23.65%)
Jan 25, 2024 8.990 9.424 7.750 8.330 103,477 -1.01(-10.81%)
Jan 24, 2024 7.830 9.340 7.830 9.340 178,651 +1.57(+20.21%)
Jan 23, 2024 6.660 8.100 6.100 7.770 213,805 +1.44(+22.75%)
Jan 22, 2024 5.080 6.850 5.010 6.330 132,945 +1.14(+21.97%)
Jan 19, 2024 4.460 5.710 4.430 5.190 205,492 +0.91(+21.26%)
Jan 18, 2024 3.890 4.500 3.862 4.280 48,406 +0.37(+9.46%)
Jan 17, 2024 3.700 4.090 3.610 3.910 33,952 +0.11(+2.89%)
Jan 16, 2024 3.570 4.090 3.514 3.800 60,685 +0.24(+6.74%)
Jan 12, 2024 3.450 3.990 3.440 3.560 66,163 +0.05(+1.42%)
Jan 11, 2024 3.170 3.600 3.170 3.510 58,262 +0.22(+6.69%)
Jan 10, 2024 2.970 3.480 2.948 3.290 70,321 +0.27(+8.94%)
Jan 09, 2024 2.990 3.125 2.914 3.020 25,007 -0.03(-0.98%)
Jan 08, 2024 3.300 3.360 3.050 3.050 81,013 -0.31(-9.23%)
Jan 05, 2024 3.510 3.610 3.334 3.360 18,029 -0.20(-5.62%)
Jan 04, 2024 3.510 3.780 3.131 3.560 88,693 -0.06(-1.64%)
Jan 03, 2024 3.340 3.680 3.250 3.619 78,730 +0.17(+4.91%)
Jan 02, 2024 3.330 3.535 2.530 3.450 409,848 +0.07(+2.07%)
Dec 29, 2023 3.140 3.700 3.140 3.380 332,844 +0.29(+9.39%)
Dec 28, 2023 2.650 3.320 2.550 3.090 273,487 +0.44(+16.60%)
Dec 27, 2023 2.260 2.700 2.260 2.650 115,937 +0.36(+15.72%)
Dec 26, 2023 2.200 2.296 2.190 2.290 38,607 +0.10(+4.46%)
Dec 22, 2023 1.940 2.268 1.940 2.192 79,257 +0.28(+14.78%)
Dec 21, 2023 2.280 2.280 1.720 1.910 517,926 -0.39(-16.96%)
Dec 20, 2023 2.350 2.630 1.800 2.300 254,833 +2.22(+2811.39%)
Dec 19, 2023 0.0750 0.0810 0.0716 0.0790 2,968,518 +0.01(+8.07%)
Dec 18, 2023 0.0730 0.0760 0.0710 0.0731 1,217,384 -0.00(-2.40%)
Dec 15, 2023 0.0755 0.0788 0.0736 0.0749 1,560,850 -0.00(-1.71%)
Dec 14, 2023 0.0760 0.0775 0.0730 0.0762 6,957,680 +0.00(+5.83%)
Dec 13, 2023 0.0703 0.0730 0.0690 0.0720 1,216,226 +0.00(+2.56%)
Dec 12, 2023 0.0738 0.0738 0.0670 0.0702 1,821,298 -0.00(-2.50%)
Dec 11, 2023 0.0761 0.0764 0.0710 0.0720 2,140,597 -0.00(-4.00%)
Dec 08, 2023 0.0745 0.0790 0.0710 0.0750 2,505,330 -0.00(-3.10%)
Dec 07, 2023 0.0798 0.0830 0.0740 0.0774 4,812,572 -0.02(-16.77%)
Dec 06, 2023 0.0860 0.0938 0.0705 0.0930 13,604,463 +0.01(+16.25%)
Dec 05, 2023 0.1170 0.1640 0.0722 0.0800 163,940,784 +0.01(+11.11%)
Dec 04, 2023 0.0780 0.0842 0.0670 0.0720 6,031,391 -0.01(-13.25%)
Dec 01, 2023 0.0699 0.0830 0.0665 0.0830 13,846,704 +0.01(+15.12%)
Nov 30, 2023 0.0800 0.0802 0.0685 0.0721 2,632,688 -0.01(-11.43%)
Nov 29, 2023 0.0830 0.0830 0.0810 0.0814 426,734 +0.00(+0.99%)
Nov 28, 2023 0.0830 0.0830 0.0805 0.0806 446,924 -0.01(-6.82%)
Nov 27, 2023 0.0878 0.0890 0.0836 0.0865 189,638 +0.00(+1.53%)
Nov 24, 2023 0.0840 0.0860 0.0826 0.0852 159,758 +0.00(+1.43%)
Nov 22, 2023 0.0882 0.0884 0.0826 0.0840 299,257 -0.00(-1.75%)
Nov 21, 2023 0.0873 0.0899 0.0841 0.0855 262,413 -0.00(-1.84%)
Nov 20, 2023 0.0920 0.0920 0.0834 0.0871 299,742 +0.00(+2.47%)
Nov 17, 2023 0.0959 0.0959 0.0800 0.0850 548,921 -0.01(-7.81%)
Nov 16, 2023 0.0905 0.0929 0.0901 0.0922 128,264 +0.00(+2.33%)
Nov 15, 2023 0.0880 0.0920 0.0880 0.0901 371,315 -0.00(-0.55%)
Nov 14, 2023 0.0927 0.0933 0.0880 0.0906 409,015 +0.00(+2.03%)
Nov 13, 2023 0.0888 0.0932 0.0881 0.0888 314,228 +0.00(+0.23%)
Nov 10, 2023 0.0971 0.0980 0.0854 0.0886 806,317 -0.00(-3.80%)
Nov 09, 2023 0.0958 0.0970 0.0901 0.0921 600,337 -0.00(-3.96%)
Nov 08, 2023 0.0992 0.1033 0.0959 0.0959 933,740 -0.01(-6.26%)
Nov 07, 2023 0.1091 0.1131 0.0950 0.1023 1,615,029 -0.01(-9.07%)
Nov 06, 2023 0.1006 0.1169 0.1006 0.1125 1,823,096 +0.01(+6.53%)
Nov 03, 2023 0.1068 0.1098 0.1004 0.1056 1,136,079 -0.00(-4.09%)
Nov 02, 2023 0.1139 0.1139 0.0911 0.1101 4,233,977 -0.01(-11.07%)
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.