Worlds Inc. (WDDD)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 02:24PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	83,000
May 02, 2024	0.0299	0.0400	0.0256	0.0400	0.0400	57,714
May 01, 2024	0.0280	0.0348	0.0280	0.0300	0.0300	29,121
Apr 30, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	2,000
Apr 29, 2024	0.0289	0.0350	0.0211	0.0300	0.0300	228,284
Apr 26, 2024	0.0299	0.0299	0.0151	0.0238	0.0238	228,293
Apr 25, 2024	0.0250	0.0250	0.0239	0.0239	0.0239	51,515
Apr 24, 2024	0.0204	0.0300	0.0204	0.0299	0.0299	247,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 22, 2024	0.0145	0.0200	0.0145	0.0200	0.0200	110,470
Apr 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	27,000
Apr 18, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	6,000
Apr 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	12,000
Apr 16, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Apr 15, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Apr 12, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Apr 11, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Apr 10, 2024	0.0117	0.0140	0.0117	0.0117	0.0117	60,180
Apr 09, 2024	0.0100	0.0139	0.0100	0.0139	0.0139	160,500
Apr 08, 2024	0.0080	0.0145	0.0065	0.0145	0.0145	428,200
Apr 05, 2024	0.0180	0.0200	0.0101	0.0101	0.0101	129,830
Apr 04, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Apr 03, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	1,300
Apr 02, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 01, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 28, 2024	0.0130	0.0140	0.0114	0.0140	0.0140	128,400
Mar 27, 2024	0.0115	0.0130	0.0103	0.0130	0.0130	60,000
Mar 26, 2024	0.0113	0.0126	0.0086	0.0086	0.0086	114,100
Mar 25, 2024	0.0126	0.0126	0.0077	0.0082	0.0082	102,100
Mar 22, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	3,000
Mar 21, 2024	0.0101	0.0101	0.0076	0.0076	0.0076	13,000
Mar 20, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	37,591
Mar 19, 2024	0.0075	0.0090	0.0075	0.0090	0.0090	1,512
Mar 18, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Mar 15, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	5,000
Mar 14, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Mar 13, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Mar 12, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Mar 11, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Mar 08, 2024	0.0100	0.0100	0.0085	0.0085	0.0085	27,000
Mar 07, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	7,000
Mar 06, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 05, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 04, 2024	0.0081	0.0081	0.0075	0.0075	0.0075	55,000
Mar 01, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	-
Feb 29, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	2,000
Feb 28, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	20,000
Feb 27, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	-
Feb 26, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	-
Feb 23, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	-
Feb 22, 2024	0.0123	0.0125	0.0120	0.0123	0.0123	97,900
Feb 21, 2024	0.0115	0.0120	0.0076	0.0076	0.0076	55,000
Feb 20, 2024	0.0120	0.0120	0.0113	0.0120	0.0120	159,587
Feb 16, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 15, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 14, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 13, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 12, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	10,000
Feb 09, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 07, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,152
Feb 06, 2024	0.0085	0.0100	0.0085	0.0100	0.0100	70,000
Feb 05, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	200
Feb 02, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	17,000
Feb 01, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	27,500
Jan 31, 2024	0.0085	0.0097	0.0085	0.0097	0.0097	50,000
Jan 30, 2024	0.0071	0.0085	0.0071	0.0085	0.0085	9,000
Jan 29, 2024	0.0072	0.0099	0.0070	0.0079	0.0079	268,418
Jan 26, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Jan 25, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	1,000
Jan 24, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	600
Jan 23, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Jan 22, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Jan 19, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Jan 18, 2024	0.0080	0.0080	0.0072	0.0072	0.0072	98,000
Jan 17, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 16, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 12, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 11, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	1,520
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 08, 2024	0.0052	0.0052	0.0050	0.0050	0.0050	176,700
Jan 05, 2024	0.0050	0.0080	0.0050	0.0080	0.0080	12,216
Jan 04, 2024	0.0046	0.0050	0.0046	0.0050	0.0050	70,430
Jan 03, 2024	0.0052	0.0052	0.0046	0.0046	0.0046	400
Jan 02, 2024	0.0058	0.0072	0.0058	0.0058	0.0058	33,839
Dec 29, 2023	0.0043	0.0043	0.0043	0.0043	0.0043	22,700
Dec 28, 2023	0.0052	0.0052	0.0052	0.0052	0.0052	5,000
Dec 27, 2023	0.0042	0.0057	0.0042	0.0057	0.0057	10,045
Dec 26, 2023	0.0042	0.0057	0.0042	0.0057	0.0057	5,085
Dec 22, 2023	0.0068	0.0068	0.0042	0.0043	0.0043	113,200
Dec 21, 2023	0.0068	0.0068	0.0068	0.0068	0.0068	-
Dec 20, 2023	0.0065	0.0068	0.0065	0.0068	0.0068	59,883
Dec 19, 2023	0.0070	0.0070	0.0052	0.0052	0.0052	12,921
Dec 18, 2023	0.0068	0.0068	0.0068	0.0068	0.0068	4,392
Dec 15, 2023	0.0041	0.0070	0.0041	0.0068	0.0068	85,143
Dec 14, 2023	0.0045	0.0045	0.0041	0.0041	0.0041	25,000
Dec 13, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
Dec 12, 2023	0.0045	0.0051	0.0045	0.0045	0.0045	241,325
Dec 11, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,510.51+2,827.22(+3.34%)

Worlds Inc. (WDDD)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,510.51
+2,827.22(+3.34%)