Dinewise, Inc. (DWIS)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0500

+0.0050

(+11.11%)

At close: 11:56AM EDT

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0260	0.0500	0.0260	0.0500	0.0500	1,500
May 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	500
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
May 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	500
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	900
Apr 30, 2024	0.0400	0.0497	0.0400	0.0497	0.0497	2,500
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 19, 2024	0.0355	0.0355	0.0340	0.0340	0.0340	4,600
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 17, 2024	0.0250	0.0450	0.0250	0.0450	0.0450	900
Apr 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	400
Apr 11, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Apr 10, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Apr 09, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Apr 08, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Apr 05, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	8,000
Apr 04, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 03, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 02, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 01, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 28, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 27, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 25, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 20, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	5,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Mar 04, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 01, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 29, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 28, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 27, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 23, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	2,000
Feb 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 21, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 20, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 16, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 15, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 14, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 13, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 12, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 09, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 08, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 07, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 06, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 05, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 02, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 01, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 31, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 30, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 29, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 25, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 24, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 23, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	100
Jan 19, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,500
Jan 18, 2024	0.0450	0.0480	0.0450	0.0460	0.0460	211,500
Jan 17, 2024	0.0430	0.0430	0.0420	0.0430	0.0430	26,000
Jan 16, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Jan 12, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Jan 11, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Jan 10, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.41(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.27(-0.30%)

CAD/USD0.7333-0.0006(-0.08%)

CRUDE OIL73.55-0.67(-0.90%)

Bitcoin CAD94,390.18+1,252.98(+1.35%)

Dinewise, Inc. (DWIS)

S&P/TSX
22,116.69
-152.41(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.27(-0.30%)

CAD/USD
0.7333
-0.0006(-0.08%)

CRUDE OIL
73.55
-0.67(-0.90%)

Bitcoin CAD
94,390.18
+1,252.98(+1.35%)