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

Eworld Companies Inc (OP: EWRC )

0.0026 +0.0008 (+44.44%)
Streaming Delayed Price Updated: 3:50 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, 2015 0.0187 0.0187 0.0140 0.0155 616,517 -0.00(-17.11%)
May 28, 2015 0.0185 0.0197 0.0181 0.0187 537,475 +0.00(+5.65%)
May 27, 2015 0.0199 0.0210 0.0170 0.0177 13,028,627 +0.00(+0.57%)
May 26, 2015 0.0210 0.0210 0.0176 0.0176 129,269 -0.00(-17.76%)
May 22, 2015 0.0214 0.0214 0.0214 0 -0.00(-2.73%)
May 21, 2015 0.0280 0.0290 0.0191 0.0220 4,315,770 -0.01(-18.52%)
May 20, 2015 0.0338 0.0350 0.0230 0.0270 4,067,862 -0.00(-10.00%)
May 19, 2015 0.0370 0.0400 0.0300 0.0300 3,743,570 -0.00(-9.09%)
May 18, 2015 0.0330 0.0330 0.0330 0.0330 4,754 +0.00(+0.00%)
May 15, 2015 0.0330 0.0365 0.0330 0.0330 46,900 -0.01(-17.50%)
May 14, 2015 0.0400 0.0450 0.0320 0.0400 204,320 +0.00(+0.00%)
May 13, 2015 0.0400 0.0400 0.0400 0.0400 702 +0.00(+0.00%)
May 12, 2015 0.0499 0.0499 0.0400 0.0400 2,792 -0.01(-20.00%)
May 11, 2015 0.0500 0.0500 0.0500 0.0500 5,001 +0.01(+11.11%)
May 08, 2015 0.0500 0.0500 0.0450 0.0450 85,740 +0.00(+12.50%)
May 07, 2015 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
May 06, 2015 0.0400 0.0400 0.0400 0.0400 2,750 +0.00(+0.00%)
May 05, 2015 0.0430 0.0450 0.0400 0.0400 22,722 -0.01(-20.00%)
May 04, 2015 0.0400 0.0500 0.0385 0.0500 33,887 +0.01(+29.87%)
May 01, 2015 0.0320 0.0385 0.0320 0.0385 162,152 +0.00(+10.00%)
Apr 30, 2015 0.0540 0.0540 0.0320 0.0350 766,269 -0.02(-37.50%)
Apr 29, 2015 0.0710 0.0720 0.0560 0.0560 618,410 -0.01(-20.00%)
Apr 28, 2015 0.0775 0.0780 0.0650 0.0700 1,609,860 -0.01(-9.09%)
Apr 27, 2015 0.0725 0.0770 0.0690 0.0770 1,813,365 +0.01(+13.24%)
Apr 24, 2015 0.0620 0.0680 0.0590 0.0680 794,027 +0.01(+11.48%)
Apr 23, 2015 0.0540 0.0610 0.0530 0.0610 1,062,357 +0.01(+12.96%)
Apr 22, 2015 0.0510 0.0540 0.0500 0.0540 312,221 +0.01(+14.89%)
Apr 21, 2015 0.0577 0.0590 0.0470 0.0470 39,000 +0.00(+0.00%)
Apr 20, 2015 0.0470 0.0585 0.0470 0.0470 46,192 -0.00(-7.84%)
Apr 17, 2015 0.0590 0.0590 0.0510 0.0510 81,465 -0.01(-12.82%)
Apr 16, 2015 0.0600 0.0600 0.0450 0.0585 166,286 +0.02(+46.25%)
Apr 15, 2015 0.0325 0.0400 0.0325 0.0400 68,921 +0.00(+6.10%)
Apr 14, 2015 0.0200 0.0377 0.0200 0.0377 296,200 +0.01(+30.68%)
Apr 13, 2015 0.0300 0.0377 0.0289 0.0289 13,501 -0.00(-3.83%)
Apr 10, 2015 0.0350 0.0350 0.0300 0.0300 55,018 -0.01(-14.29%)
Apr 09, 2015 0.0340 0.0350 0.0300 0.0350 50,125 +0.00(+2.94%)
Apr 07, 2015 0.0340 0.0340 0.0340 0 -0.00(-4.49%)
Apr 06, 2015 0.0356 0.0356 0.0356 0.0356 21,522 +0.00(+0.00%)
Apr 01, 2015 0.0356 0.0356 0.0356 0 +0.00(+4.71%)
Mar 30, 2015 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Mar 27, 2015 0.0340 0.0340 0.0340 0.0340 2,420 -0.00(-2.86%)
Mar 26, 2015 0.0400 0.0400 0.0350 0.0350 86,034 -0.00(-5.41%)
Mar 25, 2015 0.0370 0.0370 0.0370 0.0370 12,580 +0.00(+5.71%)
Mar 24, 2015 0.0340 0.0350 0.0340 0.0350 7,000 +0.00(+0.00%)
Mar 23, 2015 0.0700 0.0700 0.0349 0.0350 83,188 -0.04(-50.00%)
Mar 20, 2015 0.0350 0.0700 0.0350 0.0700 11,420 +0.04(+100.00%)
Mar 19, 2015 0.0501 0.0501 0.0350 0.0350 141,901 -0.01(-16.67%)
Mar 18, 2015 0.0340 0.0420 0.0340 0.0420 263,351 +0.00(+10.32%)
Mar 17, 2015 0.0500 0.0500 0.0100 0.0381 307,730 -0.01(-23.86%)
Mar 16, 2015 0.0700 0.0798 0.0500 0.0500 133,777 -0.02(-28.57%)
Mar 13, 2015 0.0810 0.0870 0.0600 0.0700 198,532 -0.01(-12.50%)
Mar 12, 2015 0.0920 0.0980 0.0700 0.0800 846,962 -0.01(-15.79%)
Mar 11, 2015 0.0970 0.0970 0.0820 0.0950 5,983 -0.00(-2.06%)
Mar 10, 2015 0.0710 0.0970 0.0700 0.0970 169,099 +0.03(+36.62%)
Mar 09, 2015 0.0837 0.0837 0.0710 0.0710 28,302 -0.01(-12.02%)
Mar 06, 2015 0.0710 0.0850 0.0710 0.0807 26,790 +0.01(+7.60%)
Mar 05, 2015 0.0750 0.0800 0.0750 0.0750 88,608 -0.01(-6.25%)
Mar 04, 2015 0.0870 0.0750 0.0800 72,108 -0.00(-2.44%)
Mar 03, 2015 0.0850 0.0890 0.0840 0.0820 167,052 -0.00(-3.98%)
Mar 02, 2015 0.0900 0.0970 0.0854 0.0854 88,074 -0.01(-11.96%)
Feb 27, 2015 0.1000 0.1000 0.0870 0.0970 118,218 -0.00(-3.00%)
Feb 26, 2015 0.1125 0.1125 0.0600 0.1000 2,078,199 -0.01(-6.54%)
Feb 25, 2015 0.1190 0.1190 0.1020 0.1070 2,309,954 -0.01(-5.31%)
Feb 24, 2015 0.1190 0.1270 0.1000 0.1130 988,328 +0.00(+2.73%)
Feb 23, 2015 0.1100 0.1100 0.1050 0.1100 20,040 +0.00(+2.09%)
Feb 20, 2015 0.1077 0.1077 0.1077 0.1077 800 -0.05(-32.66%)
Feb 19, 2015 0.1573 0.1600 0.1573 0.1600 947 +0.06(+52.38%)
Feb 18, 2015 0.1050 0.1050 0.1050 0.1050 1,021 +0.00(+0.00%)
Feb 13, 2015 0.1050 0.1050 0.1050 4 -0.07(-41.67%)
Feb 12, 2015 0.1050 0.1800 0.1050 0.1800 2,392 +0.07(+71.43%)
Feb 11, 2015 0.1050 0.1050 0.1050 0.1050 390 +0.00(+0.00%)
Feb 05, 2015 0.1050 0.1050 0.1050 0 -0.09(-44.74%)
Feb 03, 2015 0.1900 0.1900 0.1900 0 +0.08(+75.36%)
Jan 30, 2015 0.1084 0.1084 0.1084 0 +0.00(+3.19%)
Jan 28, 2015 0.1050 0.1050 0.1050 0.1050 860 -0.01(-12.50%)
Jan 27, 2015 0.1200 0.1200 0.1200 0.1200 415,000 +0.00(+4.35%)
Jan 26, 2015 0.1600 0.1600 0.1150 0.1150 1,102,296 -0.04(-28.12%)
Jan 21, 2015 0.1600 0.1600 0.1600 5 -0.04(-17.95%)
Jan 16, 2015 0.1950 0.1950 0.1950 48 +0.09(+77.27%)
Jan 15, 2015 0.1100 0.1100 0.1100 0.1100 1,502 +0.00(+0.00%)
Jan 09, 2015 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Jan 08, 2015 0.1400 0.1500 0.1200 0.1500 10,500 +0.01(+7.14%)
Jan 06, 2015 0.1400 0.1400 0.1400 1 +0.00(+0.00%)
Jan 05, 2015 0.1400 0.1400 0.1400 0.1400 1,026 +0.00(+0.00%)
Jan 02, 2015 0.1400 0.1400 0.1400 0.1400 300 -0.06(-30.00%)
Dec 29, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 26, 2014 0.2000 0.2000 0.2000 0.2000 207 +0.03(+14.29%)
Dec 23, 2014 0.1750 0.1750 0.1750 0 +0.07(+66.67%)
Dec 22, 2014 0.0950 0.1050 0.0950 0.1050 32,479 +0.03(+40.00%)
Dec 19, 2014 0.0750 0.0750 0.0750 0.0750 10,081 +0.01(+15.38%)
Dec 18, 2014 0.0400 0.0650 0.0400 0.0650 53,031 +0.01(+20.37%)
Dec 17, 2014 0.0540 0.0540 0.0540 0.0540 14,924 +0.00(+0.00%)
Dec 16, 2014 0.0550 0.0550 0.0540 0.0540 3,550 -0.00(-1.82%)
Dec 15, 2014 0.0550 0.0550 0.0550 0.0550 11,087 +0.01(+37.50%)
Dec 11, 2014 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Dec 02, 2014 0.0550 0.0550 0.0550 8 +0.00(+0.00%)
Nov 26, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 25, 2014 0.0400 0.0550 0.0400 0.0550 5,700 +0.01(+37.50%)
Nov 24, 2014 0.0400 0.0400 0.0400 0.0400 2,018 +0.00(+0.00%)
Nov 20, 2014 0.0400 0.0400 0.0400 14 +0.00(+0.00%)
Nov 19, 2014 0.0400 0.0400 0.0400 0.0400 129 +0.00(+0.00%)
Nov 18, 2014 0.0400 0.0400 0.0400 0.0400 1,080 +0.00(+0.00%)
Nov 17, 2014 0.0400 0.0400 0.0400 0.0400 130 +0.00(+0.00%)
Nov 12, 2014 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
Nov 11, 2014 0.0400 0.0400 0.0400 0.0400 500 -0.01(-20.00%)
Nov 05, 2014 0.0500 0.0500 0.0500 4 +0.00(+0.00%)
Nov 04, 2014 0.0500 0.0500 0.0500 0.0500 4,050 +0.00(+0.00%)
Nov 03, 2014 0.0500 0.0500 0.0500 0.0500 635 -0.01(-23.08%)
Oct 31, 2014 0.0650 0.0650 0.0650 0.0650 14,870 +0.00(+0.00%)
Oct 30, 2014 0.0650 0.0650 0.0650 0.0650 3,008 +0.00(+0.00%)
Oct 29, 2014 0.0650 0.0650 0.0650 0.0650 900 +0.00(+0.00%)
Oct 24, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 22, 2014 0.0650 0.0650 0.0650 0.0650 6,107 +0.00(+0.00%)
Oct 21, 2014 0.0650 0.0650 0.0650 0.0650 1,001 +0.00(+0.00%)
Oct 17, 2014 0.0650 0.0650 0.0650 41 +0.00(+0.00%)
Oct 16, 2014 0.0650 0.0650 0.0650 0.0650 502 +0.00(+0.00%)
Oct 15, 2014 0.0650 0.0650 0.0650 0.0650 213 +0.00(+0.00%)
Oct 13, 2014 0.0650 0.0650 0.0650 1 +0.00(+0.00%)
Oct 10, 2014 0.0650 0.0650 0.0650 0.0650 200 +0.00(+0.00%)
Oct 09, 2014 0.0650 0.0650 0.0650 0.0650 1,467 +0.00(+0.00%)
Oct 07, 2014 0.0650 0.0650 0.0650 27 -0.04(-35.00%)
Oct 03, 2014 0.1000 0.1000 0.1000 2 +0.00(+0.00%)
Oct 02, 2014 0.1000 0.1000 0.1000 0.1000 918 +0.01(+11.11%)
Oct 01, 2014 0.0650 0.0900 0.0650 0.0900 7,804 +0.02(+38.46%)
Sep 30, 2014 0.0650 0.0650 0.0650 0.0650 6,694 -0.04(-35.00%)
Sep 29, 2014 0.0650 0.1000 0.0650 0.1000 1,691 +0.04(+53.85%)
Sep 26, 2014 0.0700 0.0700 0.0650 0.0650 11,252 +0.00(+8.15%)
Sep 25, 2014 0.1000 0.1000 0.0601 0.0601 5,000 -0.05(-45.36%)
Sep 24, 2014 0.0601 0.1100 0.0601 0.1100 1,607 +0.00(+0.00%)
Sep 23, 2014 0.1001 0.1227 0.0601 0.1100 12,777 -0.02(-12.70%)
Sep 19, 2014 0.1260 0.1260 0.1260 7 -0.00(-1.56%)
Sep 17, 2014 0.1280 0.1280 0.1280 0 +0.02(+15.32%)
Sep 16, 2014 0.1182 0.1182 0.1110 0.1110 36,281 -0.03(-20.71%)
Sep 15, 2014 0.1400 0.1400 0.1110 0.1400 27,654 +0.00(+0.00%)
Sep 12, 2014 0.1200 0.1450 0.1200 0.1400 12,849 +0.02(+16.67%)
Sep 11, 2014 0.1200 0.1490 0.1200 0.1200 9,474 +0.00(+4.35%)
Sep 10, 2014 0.1972 0.1972 0.1150 0.1150 18,505 -0.08(-41.92%)
Sep 09, 2014 0.1110 0.1980 0.1110 0.1980 6,454 +0.05(+32.09%)
Sep 08, 2014 0.1110 0.1600 0.1110 0.1499 13,813 -0.01(-6.31%)
Sep 05, 2014 0.1582 0.1850 0.1110 0.1600 33,070 -0.03(-17.53%)
Sep 04, 2014 0.2000 0.2000 0.1583 0.1940 73,830 -0.03(-11.82%)
Sep 03, 2014 0.2400 0.1999 0.2200 679,931 -0.02(-8.33%)
Sep 02, 2014 0.1800 0.2400 0.1800 0.2400 35,121 +0.06(+33.33%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Aug 28, 2014 0.1900 0.2100 0.1700 0.2100 20,366 -0.06(-22.22%)
Aug 27, 2014 0.2500 0.2010 0.2700 4,344 +0.02(+8.00%)
Aug 26, 2014 0.2210 0.2500 0.2050 0.2500 10,230 +0.03(+13.12%)
Aug 25, 2014 0.2150 0.2699 0.2150 0.2210 1,442 -0.01(-3.91%)
Aug 22, 2014 0.2311 0.2311 0.2300 0.2300 6,503 -0.02(-7.63%)
Aug 21, 2014 0.2490 0.2510 0.2150 0.2490 9,350 -0.00(-0.40%)
Aug 20, 2014 0.2750 0.2950 0.2400 0.2500 18,504 -0.04(-15.25%)
Aug 19, 2014 0.2350 0.2950 0.2350 0.2950 10,986 +0.07(+31.11%)
Aug 18, 2014 0.3110 0.3110 0.1800 0.2250 63,429 -0.10(-29.69%)
Aug 15, 2014 0.2910 0.3390 0.1900 0.3200 111,516 +0.00(+0.00%)
Aug 14, 2014 0.3600 0.3900 0.2500 0.3200 422,897 -0.01(-3.03%)
Aug 13, 2014 0.3300 0.4100 0.3300 101,376 -0.08(-19.51%)
Aug 07, 2014 0.4100 0.4100 0.4100 6 +0.00(+0.00%)
Aug 06, 2014 0.4100 0.4100 0.4100 0.4100 837 +0.00(+0.00%)
Aug 05, 2014 1.050 1.050 0.3100 0.4100 3,440 -0.59(-59.00%)
Aug 04, 2014 1.000 1.000 1.000 1.000 139 +0.78(+354.55%)
Aug 01, 2014 0.2200 0.2200 0.2200 0.2200 130 +0.00(+0.00%)
Jul 30, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 23, 2014 0.2200 0.2200 0.2200 0.2200 396 +0.01(+4.76%)
Jul 15, 2014 0.2100 0.2100 0.2100 55 +0.00(+0.00%)
Jul 10, 2014 0.2100 0.2100 0.2100 2 +0.00(+0.00%)
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.