Weyland Tech Inc. Historical Data - WEYL

WEYL Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 0.38204 0.375 -0.015 -3.85% 0.3672 0.396 25,000
Sep 19 2019 0.3501 0.39 0.0201 +5.43% 0.3459999 0.39 95,993
Sep 18 2019 0.351 0.3699 -0.0081 -2.14% 0.35 0.3899 47,700
Sep 17 2019 0.39 0.378 -0.002 -0.53% 0.342 0.392 117,317
Sep 16 2019 0.4 0.38 0.00 +0.00% 0.38 0.4 0
Sep 16 2019 0.4 0.38 -0.02 -5% 0.38 0.4 50,150
Sep 13 2019 0.39896 0.4 -0.0199 -4.74% 0.38 0.4 31,005
Sep 12 2019 0.4099999 0.4199 0.0024 +0.57% 0.3620399 0.42 56,187
Sep 11 2019 0.3999 0.4175 0.00 +0.00% 0.35 0.42 0
Sep 11 2019 0.3999 0.4175 0.0275 +7.05% 0.35 0.42 95,858
Sep 10 2019 0.39 0.39 -0.0299 -7.12% 0.38 0.394 33,175
Sep 09 2019 0.4099999 0.4199 0.00 +0.00% 0.3401 0.44 0
Sep 09 2019 0.4099999 0.4199 -0.0201 -4.57% 0.3401 0.44 141,202
Sep 06 2019 0.36 0.44 0.07 +18.92% 0.34 0.44 172,029
Sep 05 2019 0.31 0.37 0.00 +0.00% 0.28 0.37 0
Sep 05 2019 0.31 0.37 0.06 +19.35% 0.28 0.37 286,065
Sep 04 2019 0.34 0.31 -0.03 -8.82% 0.31 0.377 122,050
Sep 03 2019 0.4498 0.34 0.00 +0.00% 0.305 0.4498 0
Sep 03 2019 0.4498 0.34 -0.03 -8.11% 0.305 0.4498 153,823
Sep 02 2019 0.365 0.37 0.00 +0.00% 0.325 0.4099999 0
Aug 30 2019 0.365 0.37 0.01 +2.78% 0.325 0.4099999 142,724
Aug 29 2019 0.3651 0.36 0.00 +0.00% 0.34 0.3651 0
Aug 29 2019 0.3651 0.36 0.03 +9.09% 0.34 0.3651 9,700
Aug 28 2019 0.38 0.33 0.00 +0.00% 0.321 0.3825 0
Aug 28 2019 0.38 0.33 0.01 +3.13% 0.321 0.3825 110,145
Aug 27 2019 0.45 0.32 -0.08 -20% 0.32 0.45 166,886
Aug 26 2019 0.45 0.4 0.01 +2.56% 0.35 0.45 109,349
Aug 23 2019 0.4595 0.39 -0.07 -15.22% 0.3875 0.4595 64,872
Aug 22 2019 0.4 0.46 0.00 +0.00% 0.38 0.46 0
Aug 22 2019 0.4 0.46 0.08 +21.05% 0.38 0.46 69,282
Aug 21 2019 0.46 0.38 -0.0897 -19.1% 0.38 0.46 132,300
Aug 20 2019 0.4698 0.4697 0.0697 +17.43% 0.4 0.4698 21,051
Aug 19 2019 0.495 0.4 0.00 +0.00% 0.3999 0.495 0
Aug 19 2019 0.495 0.4 0.00 +0.00% 0.3999 0.495 94,626
Aug 16 2019 0.4 0.4 -0.0499 -11.09% 0.39 0.452425 87,073
Aug 15 2019 0.5 0.4499 -0.0101 -2.2% 0.35 0.5 161,762
Aug 14 2019 0.5 0.46 -0.025 -5.15% 0.4 0.5 121,189
Aug 13 2019 0.451 0.485 0.025571 +5.57% 0.45 0.485 86,731
Aug 12 2019 0.4999 0.459429 -0.040571 -8.11% 0.45 0.4999 86,105
Aug 09 2019 0.5 0.5 0.00 +0.00% 0.45 0.5 0
Aug 09 2019 0.5 0.5 0.00 +0.00% 0.45 0.5 69,234
Aug 08 2019 0.4799 0.5 0.0201 +4.19% 0.43 0.5 84,533
Aug 07 2019 0.45 0.4799 -0.0251 -4.97% 0.429 0.4799 58,102
Aug 06 2019 0.5399 0.505 -0.03985 -7.31% 0.4305 0.54 96,251
Aug 05 2019 0.561 0.5448499 0.00 +0.00% 0.485 0.6 0
Aug 05 2019 0.561 0.5448499 -0.02415 -4.24% 0.485 0.6 141,275
Aug 02 2019 0.5598999 0.5689999 0.0091 +1.63% 0.55 0.6 97,250
Aug 01 2019 0.58 0.5598999 -0.0301 -5.1% 0.5302 0.6 93,599
Jul 31 2019 0.607485 0.59 0.00 +0.00% 0.577454 0.629 0
Jul 31 2019 0.607485 0.59 -0.0255 -4.14% 0.577454 0.629 51,090
Jul 30 2019 0.619 0.6155 -0.007 -1.12% 0.577959 0.62 42,987
Jul 29 2019 0.58 0.6225 0.0382 +6.54% 0.578 0.65 86,984
Jul 26 2019 0.66 0.5843 -0.0431 -6.87% 0.57755 0.66 76,606
Jul 25 2019 0.6435 0.6274 0.00 +0.00% 0.618404 0.66 0
Jul 25 2019 0.6435 0.6274 -0.0126 -1.97% 0.618404 0.66 60,133
Jul 24 2019 0.64 0.64 0.040375 +6.73% 0.59 0.64 54,262
Jul 23 2019 0.665 0.599625 0.00 +0.00% 0.5699999 0.665 0
Jul 23 2019 0.665 0.599625 -0.015375 -2.5% 0.5699999 0.665 24,850
Jul 22 2019 0.63 0.615 -0.0149 -2.37% 0.5699999 0.664 41,339
Jul 19 2019 0.597 0.6299 0.0434 +7.40% 0.5699999 0.66 104,211
Jul 18 2019 0.55 0.5865 0.00 +0.00% 0.541125 0.5865 0
Jul 18 2019 0.55 0.5865 -0.0535 -8.36% 0.541125 0.5865 21,508
Jul 17 2019 0.605 0.64 -0.01 -1.54% 0.56 0.64 36,246
Jul 16 2019 0.5699 0.65 0.0673 +11.55% 0.56375 0.65 52,954
Jul 15 2019 0.53 0.5827 0.0527 +9.94% 0.51 0.5827 38,200
Jul 12 2019 0.545 0.53 0.00 +0.00% 0.5106 0.56 0
Jul 12 2019 0.545 0.53 -0.07 -11.67% 0.5106 0.56 49,245
Jul 11 2019 0.6502 0.6 -0.08 -11.76% 0.6 0.6899999 51,036
Jul 10 2019 0.5799 0.68 0.097 +16.64% 0.5671 0.7498 158,950
Jul 09 2019 0.54 0.583 0.0431 +7.98% 0.515 0.583 71,859
Jul 08 2019 0.53745 0.5399 0.00 +0.00% 0.5 0.5399 0
Jul 08 2019 0.53745 0.5399 -0.043 -7.38% 0.5 0.5399 66,750
Jul 05 2019 0.52 0.5829 0.0379 +6.95% 0.52 0.59 14,744
Jul 04 2019 0.5999 0.545 0.00 +0.00% 0.53 0.6 0
Jul 03 2019 0.5999 0.545 0.00 +0.00% 0.53 0.6 0
Jul 03 2019 0.5999 0.545 -0.06 -9.92% 0.53 0.6 20,120
Jul 02 2019 0.62995 0.605 -0.005 -0.82% 0.510345 0.62995 62,624
Jul 01 2019 0.65 0.61 -0.04995 -7.57% 0.61 0.65 30,400
Jun 28 2019 0.68 0.65995 -0.00975 -1.46% 0.63 0.68 44,147
Jun 27 2019 0.67 0.6697 -0.0003 -0.04% 0.611 0.68 26,248
Jun 26 2019 0.64 0.67 0.00 +0.00% 0.62 0.68 0
Jun 26 2019 0.64 0.67 0.02 +3.08% 0.62 0.68 30,276
Jun 25 2019 0.699 0.65 -0.025 -3.7% 0.65 0.7211999 67,040
Jun 24 2019 0.65 0.675 -0.025 -3.57% 0.64 0.71 38,959


Your Recent History
USOTC
WEYL
Weyland Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.