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

Eworld Companies Inc (OP: EWRC )

0.0018 +0.0004 (+28.57%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 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%)
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.