Winners, Inc. (WNRS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0017

-0.0001

(-5.56%)

At close: 03:56PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	25,300
Apr 19, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	100,000
Apr 18, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Apr 17, 2024	0.0011	0.0018	0.0011	0.0018	0.0018	340,100
Apr 16, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	44,000
Apr 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 12, 2024	0.0013	0.0013	0.0011	0.0011	0.0011	35,000
Apr 11, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	10,000
Apr 10, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 09, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 08, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	14,000
Apr 05, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	300
Apr 04, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 03, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 02, 2024	0.0016	0.0016	0.0014	0.0014	0.0014	141,000
Apr 01, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 28, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 27, 2024	0.0011	0.0016	0.0011	0.0014	0.0014	247,600
Mar 26, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	2,500
Mar 25, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 22, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 21, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 20, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	323,400
Mar 19, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	50,500
Mar 18, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	379,100
Mar 15, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	229,100
Mar 14, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	100
Mar 13, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	9,900
Mar 11, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	110,000
Mar 08, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	62,000
Mar 07, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	500
Mar 06, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,000
Mar 05, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Mar 04, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	3,600
Mar 01, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	1,113,000
Feb 29, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 28, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 27, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 26, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	325,000
Feb 23, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	200
Feb 22, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	289,000
Feb 21, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	50,000
Feb 20, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	36,000
Feb 16, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	1,000
Feb 15, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 14, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	3,000
Feb 13, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 12, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	23,300
Feb 09, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	1,000
Feb 08, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 07, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	48,900
Feb 06, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	25,500
Feb 05, 2024	0.0013	0.0014	0.0012	0.0013	0.0013	132,800
Feb 02, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 01, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	1,900
Jan 31, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	3,500
Jan 30, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	125,000
Jan 29, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	64,000
Jan 26, 2024	0.0013	0.0014	0.0013	0.0013	0.0013	45,500
Jan 25, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	180,900
Jan 24, 2024	0.0011	0.0014	0.0011	0.0013	0.0013	476,000
Jan 23, 2024	0.0013	0.0016	0.0012	0.0013	0.0013	1,320,000
Jan 22, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	20,000
Jan 19, 2024	0.0018	0.0018	0.0014	0.0017	0.0017	965,100
Jan 18, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	500
Jan 17, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	20,400
Jan 16, 2024	0.0013	0.0015	0.0013	0.0015	0.0015	24,800
Jan 12, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	1,303,300
Jan 11, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	38,800
Jan 10, 2024	0.0012	0.0014	0.0011	0.0014	0.0014	1,350,700
Jan 09, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	250,800
Jan 08, 2024	0.0013	0.0016	0.0013	0.0015	0.0015	3,625,700
Jan 05, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	27,500
Jan 04, 2024	0.0016	0.0019	0.0013	0.0013	0.0013	124,000
Jan 03, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	800
Jan 02, 2024	0.0012	0.0020	0.0012	0.0017	0.0017	46,100
Dec 29, 2023	0.0013	0.0025	0.0011	0.0012	0.0012	370,400
Dec 28, 2023	0.0011	0.0012	0.0010	0.0011	0.0011	233,400
Dec 27, 2023	0.0010	0.0012	0.0010	0.0012	0.0012	19,300
Dec 26, 2023	0.0010	0.0010	0.0009	0.0009	0.0009	353,000
Dec 22, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 21, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	21,100
Dec 20, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	183,600
Dec 19, 2023	0.0013	0.0013	0.0012	0.0012	0.0012	11,000
Dec 18, 2023	0.0012	0.0013	0.0012	0.0013	0.0013	36,400
Dec 15, 2023	0.0012	0.0013	0.0012	0.0013	0.0013	110,000
Dec 14, 2023	0.0014	0.0014	0.0013	0.0013	0.0013	25,000
Dec 13, 2023	0.0022	0.0022	0.0014	0.0014	0.0014	36,500
Dec 12, 2023	0.0014	0.0015	0.0014	0.0015	0.0015	140,000
Dec 11, 2023	0.0013	0.0014	0.0012	0.0014	0.0014	291,500
Dec 08, 2023	0.0010	0.0013	0.0010	0.0013	0.0013	141,000
Dec 07, 2023	0.0012	0.0012	0.0011	0.0012	0.0012	28,800
Dec 06, 2023	0.0012	0.0013	0.0010	0.0011	0.0011	132,500
Dec 05, 2023	0.0015	0.0015	0.0012	0.0015	0.0015	331,000
Dec 04, 2023	0.0016	0.0016	0.0012	0.0012	0.0012	23,000
Dec 01, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	1,000
Nov 30, 2023	0.0021	0.0021	0.0020	0.0020	0.0020	800
Nov 29, 2023	0.0013	0.0025	0.0010	0.0025	0.0025	1,312,600
Nov 28, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	500,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7301+0.0000(+0.00%)

CRUDE OIL82.70+0.80(+0.98%)

Bitcoin CAD90,620.62-52.73(-0.06%)

Winners, Inc. (WNRS)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7301
+0.0000(+0.00%)

CRUDE OIL
82.70
+0.80(+0.98%)

Bitcoin CAD
90,620.62
-52.73(-0.06%)