ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,291.34
      0.15%
      US Tech 100
      18,224.00
      0.27%
      Dow Jones
      38,711.29
      0.36%
      Brent Oil
      77.325
      0.28%
      Bitcoin
      70,923.53
      0.42%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Metaworks Platforms Inc (QB) (MWRK)

      7. Metaworks Platforms Inc (QB) (MWRK) Historical

      MWRK Metaworks Platforms Inc (QB)

      0.0274
      0.0034 (14.17%)
      Jun 04 2024 - Closed
      Delayed by 15 minutes

      MWRK Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 04 2024 0.0274 0.0034 14.17% 0.0202 0.02765 0.0202 199,018
      Jun 03 2024 0.024 0.0025 11.63% 0.0201 0.0255 0.0201 286,281
      May 31 2024 0.0215 -0.0005 -2.27% 0.022 0.022 0.02 306,163
      May 30 2024 0.022 0.002 10.00% 0.021 0.023 0.0181 215,962
      May 29 2024 0.02 0.001 5.26% 0.02025 0.023 0.0197 96,794
      May 28 2024 0.019 0.001 5.56% 0.018 0.019 0.0172 159,292
      May 24 2024 0.018 0.0013 7.78% 0.0167 0.025 0.0167 922,069
      May 23 2024 0.0167 -0.0043 -20.48% 0.0229 0.032 0.016 2,053,833
      May 22 2024 0.021 0.0016 8.25% 0.0193 0.0229 0.0193 472,550
      May 21 2024 0.0194 0.0009 4.86% 0.018 0.0194 0.0164 145,325
      May 20 2024 0.0185 0.00 0.00% 0.018 0.0185 0.01701 32,362
      May 17 2024 0.0185 0.00094 5.35% 0.0198 0.0198 0.017 101,790
      May 16 2024 0.01756 -0.00044 -2.44% 0.0198 0.0198 0.01756 6,269
      May 15 2024 0.018 -0.00092 -4.86% 0.02 0.02 0.0172 156,000
      May 14 2024 0.01892 -0.00108 -5.40% 0.01805 0.02 0.0161 68,308
      May 13 2024 0.02 0.00 0.00% 0.0171 0.02 0.0161 431,880
      May 10 2024 0.02 0.00 0.00% 0.0199 0.02 0.017 92,110
      May 09 2024 0.02 0.00 0.00% 0.0162 0.0215 0.0162 296,474
      May 08 2024 0.02 0.0039 24.22% 0.0161 0.02 0.0161 198,528
      May 07 2024 0.0161 -0.00125 -7.20% 0.0165 0.0176 0.0161 561,452
      May 06 2024 0.01735 -0.00085 -4.67% 0.01701 0.01735 0.01701 4,510
      May 03 2024 0.0182 -0.0003 -1.62% 0.0162 0.0225 0.0162 105,775
      May 02 2024 0.0185 -0.0015 -7.50% 0.019 0.01909 0.0178 106,056
      May 01 2024 0.02 -0.00055 -2.68% 0.021 0.0225 0.0198 5,173
      Apr 30 2024 0.02055 0.00243 13.41% 0.0186 0.02055 0.0186 8,560
      Apr 29 2024 0.01812 -0.00168 -8.48% 0.0171 0.0198 0.017 407,035
      Apr 26 2024 0.0198 -0.0002 -1.00% 0.023 0.023 0.0161 211,806
      Apr 25 2024 0.02 0.001 5.26% 0.0196 0.023 0.019 41,775
      Apr 24 2024 0.019 -0.0041 -17.75% 0.0231 0.026 0.019 393,548
      Apr 23 2024 0.0231 -0.0029 -11.15% 0.0297 0.0297 0.0202 88,350
      Apr 22 2024 0.026 0.0025 10.64% 0.0235 0.03 0.0231 33,082
      Apr 19 2024 0.0235 0.0004 1.73% 0.0235 0.026 0.0235 53,046
      Apr 18 2024 0.0231 -0.0019 -7.60% 0.02622 0.0283 0.0231 24,315
      Apr 17 2024 0.025 -0.0085 -25.37% 0.02466 0.0283 0.0233 15,250
      Apr 16 2024 0.0335 0.0075 28.85% 0.023 0.0335 0.023 2,010
      Apr 15 2024 0.026 0.0027 11.59% 0.024 0.02785 0.023 14,613
      Apr 12 2024 0.0233 0.0011 4.95% 0.0233 0.02785 0.0222 12,336
      Apr 11 2024 0.0222 0.00 0.00% 0.0222 0.0222 0.0222 0
      Apr 10 2024 0.0222 -0.0042 -15.91% 0.0315 0.031805 0.0222 72,374
      Apr 09 2024 0.0264 0.00 0.00% 0.0264 0.03155 0.0264 11,998
      Apr 08 2024 0.0264 -0.0051 -16.19% 0.0367 0.0367 0.0263 81,000
      Apr 05 2024 0.0315 -0.00202 -6.03% 0.0367 0.0367 0.0261 58,850
      Apr 04 2024 0.03352 0.00802 31.45% 0.0255 0.0377 0.0255 23,612
      Apr 03 2024 0.0255 -0.0006 -2.30% 0.026 0.0323 0.0255 143,277
      Apr 02 2024 0.0261 -0.00004 -0.15% 0.0235 0.0323 0.0202 21,000
      Apr 01 2024 0.02614 0.00014 0.54% 0.025 0.0323 0.022 77,565
      Mar 28 2024 0.026 -0.0021 -7.47% 0.026 0.02915 0.026 17,100
      Mar 27 2024 0.0281 0.00 0.00% 0.0344 0.0344 0.0281 77,953
      Mar 26 2024 0.0281 0.00 0.00% 0.0281 0.03125 0.0281 11,010
      Mar 25 2024 0.0281 -0.00315 -10.08% 0.0281 0.0344 0.0281 5,644
      Mar 22 2024 0.03125 0.00315 11.21% 0.03125 0.03125 0.03125 1,500
      Mar 21 2024 0.0281 -0.00315 -10.08% 0.0281 0.0344 0.0281 17,225
      Mar 20 2024 0.03125 0.00315 11.21% 0.0281 0.03125 0.0281 32,201
      Mar 19 2024 0.0281 -0.00348 -11.02% 0.0349 0.0349 0.0193 260,524
      Mar 18 2024 0.03158 0.00228 7.78% 0.0281 0.035 0.0281 27,204
      Mar 15 2024 0.0293 0.0012 4.27% 0.0281 0.0376 0.0281 24,246
      Mar 14 2024 0.0281 -0.0019 -6.33% 0.0338 0.0338 0.0281 10,640
      Mar 13 2024 0.03 -0.0005 -1.64% 0.0305 0.0369 0.03 155,867
      Mar 12 2024 0.0305 -0.0015 -4.69% 0.032 0.033475 0.0303 51,258
      Mar 11 2024 0.032 0.0017 5.61% 0.0379 0.0379 0.0303 38,561
      Mar 08 2024 0.0303 -0.0055 -15.36% 0.0351 0.0379 0.0301 49,592
      Mar 07 2024 0.0358 0.00 0.00% 0.0351 0.0379 0.0351 48,324

      Your Recent History

      USOTC
      MWRK
      Metaworks Platforms (QB)
      LSE
      34WS
      Blurb Grp 25
      COIN
      READGBP
      NASDAQI
      SX402020GI
      OMX Stockholm Household ...
      USOTC
      FBSBF
      2Invest (GM)
      BIT
      P1KAD4
      NLBNPIT1KAD4 20241220 26...
      BIT
      P1VYR1
      NLBNPIT1VYR1 20991231 7....
      TSX
      ADN
      Acadian Timber
      NYSE
      MITT-C
      AG Mortgage Investment
      TG
      BHP
      BHP
      Delayed Upgrade Clock