Canada markets closed

Efforce USD (WOZX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.010204+0.000918 (+9.88%)
As of 02:55PM UTC. Market open.
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20240.0094280.0112480.0093200.0102040.010204169,835
Mar 28, 20240.0080260.0108670.0079500.0094130.009413210,337
Mar 27, 20240.0074560.0080310.0072330.0080210.00802158,829
Mar 26, 20240.0089300.0092530.0071960.0074560.007456112,717
Mar 25, 20240.0080540.0119620.0080270.0089150.008915181,931
Mar 24, 20240.0059860.0102720.0059470.0080470.008047139,937
Mar 23, 20240.0057830.0063590.0056290.0059980.00599835,347
Mar 22, 20240.0055420.0062290.0053390.0057830.00578361,505
Mar 21, 20240.0058030.0061700.0054820.0055420.00554245,839
Mar 20, 20240.0063840.0064890.0053530.0058030.00580344,237
Mar 19, 20240.0065580.0065650.0058690.0063790.00637932,832
Mar 18, 20240.0070620.0072260.0065180.0065580.00655838,724
Mar 17, 20240.0065940.0072840.0064200.0069960.00699637,497
Mar 16, 20240.0070900.0074050.0061610.0065940.00659445,549
Mar 15, 20240.0065280.0073120.0062440.0071070.00710760,278
Mar 14, 20240.0062930.0074400.0062830.0065300.00653056,990
Mar 13, 20240.0060730.0065340.0059910.0062890.00628944,139
Mar 12, 20240.0064690.0067530.0058750.0060660.00606654,324
Mar 11, 20240.0064100.0075420.0061240.0064690.00646985,589
Mar 10, 20240.0064320.0066880.0060740.0064100.00641055,444
Mar 09, 20240.0069170.0069180.0062490.0064320.00643243,718
Mar 08, 20240.0057380.0069440.0054840.0069170.00691778,013
Mar 07, 20240.0056010.0061660.0051890.0057390.00573947,032
Mar 06, 20240.0057510.0059130.0051980.0056010.00560138,228
Mar 05, 20240.0057540.0060550.0054440.0057510.00575143,850
Mar 04, 20240.0062360.0062420.0055590.0057720.00577237,452
Mar 03, 20240.0064200.0066780.0060990.0062370.00623732,548
Mar 02, 20240.0059160.0065660.0057150.0064220.00642247,757
Mar 01, 20240.0058390.0061220.0056730.0059120.00591243,164
Feb 29, 20240.0057490.0060920.0054890.0058440.00584426,783
Feb 28, 20240.0057940.0059910.0055750.0057500.00575035,631
Feb 27, 20240.0060260.0062930.0056250.0058030.00580340,905
Feb 26, 20240.0059000.0061130.0056090.0060350.00603535,783
Feb 25, 20240.0062490.0063180.0054040.0059000.00590044,032
Feb 24, 20240.0055610.0069540.0050520.0063110.00631157,095
Feb 23, 20240.0056900.0060980.0051240.0055610.00556149,212
Feb 22, 20240.0062020.0070810.0055760.0056600.00566076,791
Feb 21, 20240.0052320.0074190.0047620.0062510.006251106,680
Feb 20, 20240.0050510.0062830.0044910.0052320.00523265,231
Feb 19, 20240.0048860.0051800.0046750.0050570.00505741,965
Feb 18, 20240.0052710.0052770.0048800.0048850.00488530,769
Feb 17, 20240.0048420.0052760.0048360.0052610.00526126,248
Feb 16, 20240.0048720.0052910.0046460.0048400.00484031,319
Feb 15, 20240.0047050.0051420.0046840.0048670.00486735,041
Feb 14, 20240.0049220.0049320.0045540.0047110.00471126,616
Feb 13, 20240.0045190.0049980.0043220.0049180.00491839,684
Feb 12, 20240.0042820.0048660.0041490.0045190.00451935,098
Feb 11, 20240.0044780.0044800.0040810.0042740.00427435,623
Feb 10, 20240.0046510.0047560.0042370.0044780.00447826,832
Feb 09, 20240.0043690.0047050.0043400.0046550.00465529,464
Feb 08, 20240.0047870.0047890.0040000.0043670.00436733,913
Feb 07, 20240.0046430.0048440.0045020.0047870.00478728,531
Feb 06, 20240.0043950.0046460.0043680.0046430.00464331,524
Feb 05, 20240.0044190.0045320.0043140.0043950.00439529,465
Feb 04, 20240.0045830.0045840.0042720.0044180.00441823,588
Feb 03, 20240.0046560.0047710.0043870.0045830.00458327,287
Feb 02, 20240.0045710.0049760.0042850.0046560.00465633,573
Feb 01, 20240.0044580.0049150.0042820.0045710.00457136,183
Jan 31, 20240.0045210.0050030.0043650.0044610.00446143,168
Jan 30, 20240.0048440.0048500.0043640.0045160.00451632,730
Jan 29, 20240.0049200.0049230.0047360.0048420.00484226,028
Jan 28, 20240.0049840.0051550.0047000.0049180.00491837,457
Jan 27, 20240.0048270.0055240.0046260.0049840.00498429,256
Jan 26, 20240.0049100.0049990.0046230.0048350.00483532,326
Jan 25, 20240.0048980.0049500.0047290.0049070.00490729,768
Jan 24, 20240.0050480.0051790.0047030.0048980.00489829,729
Jan 23, 20240.0052260.0053710.0049450.0050080.00500829,936
Jan 22, 20240.0057940.0058090.0052260.0052260.00522629,049
Jan 21, 20240.0053230.0058740.0053190.0057060.00570627,999
Jan 20, 20240.0055160.0056570.0052160.0053230.00532332,907
Jan 19, 20240.0056360.0057030.0052980.0055190.00551926,826
Jan 18, 20240.0056660.0057970.0054100.0056360.00563623,377
Jan 17, 20240.0057220.0057900.0054310.0056630.00566329,478
Jan 16, 20240.0057550.0059610.0055460.0057220.00572231,974
Jan 15, 20240.0061260.0061730.0057210.0057570.00575732,631
Jan 14, 20240.0059540.0063130.0058590.0061240.00612428,400
Jan 13, 20240.0061550.0062130.0056540.0059310.00593133,259
Jan 12, 20240.0059590.0068330.0057030.0061210.00612153,338
Jan 11, 20240.0060040.0061290.0056390.0059550.00595532,430
Jan 10, 20240.0055350.0065770.0052930.0060030.00600381,219
Jan 09, 20240.0060150.0060520.0053430.0055340.00553437,113
Jan 08, 20240.0057400.0060170.0052010.0060160.00601632,885
Jan 07, 20240.0058080.0059730.0055190.0057410.00574131,628
Jan 06, 20240.0056650.0059650.0056200.0058120.00581228,518
Jan 05, 20240.0060000.0060000.0056030.0056650.00566531,967
Jan 04, 20240.0056890.0060020.0055820.0059980.00599832,699
Jan 03, 20240.0057930.0066050.0056790.0056900.00569041,594
Jan 02, 20240.0058560.0060920.0054620.0057930.00579330,912
Jan 01, 20240.0059830.0059840.0056730.0058560.00585626,096
Dec 31, 20230.0059490.0060060.0057670.0059810.00598128,593
Dec 30, 20230.0057820.0061390.0057790.0059470.00594732,194
Dec 29, 20230.0058140.0060840.0057800.0057830.00578337,125
Dec 28, 20230.0063750.0068320.0058110.0058130.00581347,623
Dec 27, 20230.0057680.0063770.0057660.0063760.00637649,354
Dec 26, 20230.0063470.0063500.0054260.0057680.00576852,088
Dec 25, 20230.0067870.0067900.0063420.0063460.00634635,466
Dec 24, 20230.0071430.0073260.0067850.0067880.00678856,506
Dec 23, 20230.0053950.0071450.0053920.0071430.00714361,949
Dec 22, 20230.0052650.0053970.0051610.0053960.00539634,369
Dec 21, 20230.0055590.0056070.0052620.0052650.00526525,778
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...