Canada markets open in 5 hours 52 minutes

Worldwide NFT, Inc. (WNFT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0050+0.0005 (+11.11%)
At close: 03:36PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.00450.00530.00450.00500.0050623,088
May 06, 20240.01100.01100.00450.00450.0045801,496
May 03, 20240.00540.00540.00500.00500.005070,056
May 02, 20240.00540.00540.00450.00450.0045439,791
May 01, 20240.01100.01100.00450.00460.00461,518,477
Apr 30, 20240.00580.00630.00580.00600.0060150,213
Apr 29, 20240.00560.00660.00560.00560.005660,600
Apr 26, 20240.00560.00590.00560.00560.005628,600
Apr 25, 20240.00650.00650.00560.00560.005635,000
Apr 24, 20240.00580.00650.00550.00650.0065180,636
Apr 23, 20240.00550.00600.00550.00600.0060173,545
Apr 22, 20240.00510.00600.00510.00600.0060167,268
Apr 19, 20240.00600.00600.00560.00600.006048,550
Apr 18, 20240.00600.00600.00560.00580.005813,190
Apr 17, 20240.00620.00620.00560.00560.0056126,500
Apr 16, 20240.00560.00620.00560.00620.0062496,921
Apr 15, 20240.00420.00600.00420.00600.006027,102
Apr 12, 20240.00550.00650.00550.00600.0060620,793
Apr 11, 20240.00220.00570.00220.00550.0055147,855
Apr 10, 20240.00510.00520.00510.00520.005295,200
Apr 09, 20240.00470.00600.00470.00510.00512,283,902
Apr 08, 20240.00550.00610.00550.00600.0060167,600
Apr 05, 20240.00550.00660.00550.00560.00561,618,232
Apr 04, 20240.00600.00600.00550.00600.0060263,516
Apr 03, 20240.00640.00650.00640.00650.006552,031
Apr 02, 20240.00550.00680.00550.00550.0055572,275
Apr 01, 20240.00670.00670.00500.00550.0055377,740
Mar 28, 20240.00600.00680.00550.00680.0068122,811
Mar 27, 20240.00540.00700.00540.00630.0063148,582
Mar 26, 20240.00710.00710.00600.00690.0069272,798
Mar 25, 20240.00680.00710.00640.00690.0069114,669
Mar 22, 20240.00620.00680.00550.00680.0068463,272
Mar 21, 20240.00630.00680.00580.00620.0062208,114
Mar 20, 20240.00500.00680.00500.00560.0056429,950
Mar 19, 20240.00550.00550.00450.00500.0050938,019
Mar 18, 20240.00500.00630.00490.00500.00501,592,014
Mar 15, 20240.00300.00500.00140.00470.00478,064,664
Mar 14, 20240.00810.00990.00760.00760.0076708,282
Mar 13, 20240.00850.00910.00810.00850.0085545,270
Mar 12, 20240.00870.00950.00870.00900.0090297,183
Mar 11, 20240.00970.00970.00860.00930.0093603,446
Mar 08, 20240.00950.00980.00950.00970.0097173,884
Mar 07, 20240.00930.00990.00910.00910.0091175,145
Mar 06, 20240.00980.01000.00930.00990.0099399,695
Mar 05, 20240.00980.01010.00910.01010.01011,207,338
Mar 04, 20240.00970.01070.00970.01000.0100411,532
Mar 01, 20240.01040.01040.01000.01010.0101309,972
Feb 29, 20240.00950.01100.00950.01100.011060,050
Feb 28, 20240.00940.01100.00940.01020.0102684,067
Feb 27, 20240.01200.01200.01050.01180.011887,604
Feb 26, 20240.00930.01200.00930.01060.0106219,342
Feb 23, 20240.01300.01300.00940.01200.0120380,991
Feb 22, 20240.00900.01140.00900.01050.0105780,448
Feb 21, 20240.00940.01100.00900.01100.01102,442,589
Feb 20, 20240.01020.01190.01020.01040.010499,438
Feb 16, 20240.01200.01200.01020.01020.0102526,051
Feb 15, 20240.01200.01300.01010.01080.01082,865,504
Feb 14, 20240.01230.01300.01220.01220.01221,005,240
Feb 13, 20240.01300.01300.01220.01300.0130102,944
Feb 12, 20240.01350.01350.01200.01350.0135159,177
Feb 09, 20240.01380.01380.01200.01300.01301,003,497
Feb 08, 20240.01400.01400.01200.01260.0126225,730
Feb 07, 20240.01200.01500.01100.01400.01402,302,069
Feb 06, 20240.01500.01900.01000.01200.01207,322,991
Feb 05, 20240.01070.01970.01070.01800.01801,872,135
Feb 02, 20240.01480.01850.01430.01600.01602,425,055
Feb 01, 20240.01150.01600.01150.01430.01431,238,991
Jan 31, 20240.01350.01480.01200.01450.01451,325,985
Jan 30, 20240.01330.01350.01200.01350.0135240,317
Jan 29, 20240.01350.01350.01140.01210.0121450,995
Jan 26, 20240.01280.01350.01160.01250.0125803,516
Jan 25, 20240.01270.01280.01120.01250.01251,162,559
Jan 24, 20240.01160.01270.01160.01240.012450,524
Jan 23, 20240.01280.01280.01160.01270.0127231,599
Jan 22, 20240.01120.01290.01120.01150.0115322,952
Jan 19, 20240.01200.01200.01200.01200.0120328,358
Jan 18, 20240.01080.01250.01080.01250.0125108,412
Jan 17, 20240.01120.01250.01120.01240.0124293,723
Jan 16, 20240.01200.01210.01110.01210.0121365,148
Jan 12, 20240.01180.01200.01090.01180.0118858,687
Jan 11, 20240.01200.01210.01120.01180.011834,725
Jan 10, 20240.01200.01200.01110.01200.0120364,017
Jan 09, 20240.01100.01220.01090.01210.0121756,563
Jan 08, 20240.01100.01200.01080.01100.0110820,892
Jan 05, 20240.01120.01240.01120.01230.0123298,563
Jan 04, 20240.01260.01260.01110.01250.012595,450
Jan 03, 20240.01290.01290.01110.01260.0126710,875
Jan 02, 20240.01290.01290.01180.01250.0125405,780
Dec 29, 20230.01200.01350.01080.01290.01292,028,374
Dec 28, 20230.01070.01320.01070.01200.0120718,373
Dec 27, 20230.01130.01170.01130.01170.0117496,744
Dec 26, 20230.01040.01130.01040.01130.0113775,687
Dec 22, 20230.01100.01130.01040.01060.0106475,803
Dec 21, 20230.01000.01120.01000.01090.0109295,190
Dec 20, 20230.01130.01130.01030.01120.0112261,402
Dec 19, 20230.01060.01150.01020.01120.0112611,505
Dec 18, 20230.01020.01200.01010.01010.01013,447,359
Dec 15, 20230.01080.01190.01020.01080.0108248,072
Dec 14, 20230.01070.01150.01010.01050.0105519,902
Dec 13, 20230.01040.01270.01040.01190.0119700,717
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...