Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WSIENNAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.02548 | 0.000821 | 3.33% | 0.02476 | 0.02598 | 0.024489 | 241,980.00 |
| May 21 2024 | 0.024659 | 0.001939 | 8.53% | 0.02272 | 0.0259 | 0.02258 | 569,117.00 |
| May 20 2024 | 0.02272 | 0.00059 | 2.67% | 0.02215 | 0.02328 | 0.02113 | 888,078.00 |
| May 19 2024 | 0.02213 | 0.00086 | 4.04% | 0.02127 | 0.0231 | 0.01953 | 609,087.00 |
| May 18 2024 | 0.02127 | -0.0036 | -14.48% | 0.024963 | 0.025039 | 0.02102 | 601,024.00 |
| May 17 2024 | 0.02487 | 0.00051 | 2.09% | 0.02436 | 0.02542 | 0.024049 | 515,257.00 |
| May 16 2024 | 0.02436 | -0.00286 | -10.51% | 0.02722 | 0.030 | 0.02301 | 530,732.00 |
| May 15 2024 | 0.02722 | 0.00325 | 13.56% | 0.02397 | 0.054317 | 0.02381 | 697,792.00 |
| May 14 2024 | 0.02397 | -0.00019 | -0.79% | 0.02432 | 0.024331 | 0.023879 | 549,052.00 |
| May 13 2024 | 0.02416 | -0.0007 | -2.82% | 0.024967 | 0.024971 | 0.02219 | 809,910.00 |
| May 12 2024 | 0.02486 | 0.000571 | 2.35% | 0.02429 | 0.02495 | 0.024209 | 470,437.00 |
| May 11 2024 | 0.024289 | 0.000699 | 2.96% | 0.02359 | 0.02432 | 0.023519 | 468,950.00 |
| May 10 2024 | 0.02359 | -0.00118 | -4.76% | 0.02477 | 0.02848 | 0.02326 | 583,911.00 |
| May 09 2024 | 0.02477 | 0.00045 | 1.85% | 0.02432 | 0.02533 | 0.02429 | 561,622.00 |
| May 08 2024 | 0.02432 | -0.00162 | -6.25% | 0.02594 | 0.02599 | 0.023999 | 537,984.00 |
| May 07 2024 | 0.02594 | -0.00005 | -0.19% | 0.02599 | 0.026081 | 0.02568 | 542,594.00 |
| May 06 2024 | 0.02599 | -0.000049 | -0.19% | 0.02604 | 0.026081 | 0.02485 | 732,431.00 |
| May 05 2024 | 0.026039 | -0.000451 | -1.70% | 0.02649 | 0.026506 | 0.0236 | 396,283.00 |
| May 04 2024 | 0.02649 | -0.00033 | -1.23% | 0.02686 | 0.033328 | 0.02476 | 570,997.00 |
| May 03 2024 | 0.02682 | 0.00108 | 4.20% | 0.02567 | 0.030 | 0.0162 | 508,666.00 |
| May 02 2024 | 0.02574 | -0.00039 | -1.49% | 0.02613 | 0.323383 | 0.01092 | 545,706.00 |
| May 01 2024 | 0.02613 | 0.000141 | 0.54% | 0.026101 | 0.026574 | 0.02447 | 523,779.00 |
| Apr 30 2024 | 0.025989 | -0.000841 | -3.13% | 0.02685 | 0.027 | 0.025989 | 508,553.00 |
| Apr 29 2024 | 0.02683 | -0.001787 | -6.24% | 0.03669 | 0.03966 | 0.02672 | 892,741.00 |
| Apr 28 2024 | 0.028617 | 0.000497 | 1.77% | 0.0281 | 0.02883 | 0.027553 | 494,896.00 |
| Apr 27 2024 | 0.02812 | -0.00037 | -1.30% | 0.02853 | 0.028663 | 0.02636 | 486,852.00 |
| Apr 26 2024 | 0.02849 | -0.005795 | -16.90% | 0.02786 | 0.033963 | 0.02715 | 500,274.00 |
| Apr 25 2024 | 0.034285 | 0.007225 | 26.70% | 0.02706 | 0.044249 | 0.02436 | 527,175.00 |
| Apr 24 2024 | 0.02706 | 0.00076 | 2.89% | 0.0263 | 0.02831 | 0.02386 | 537,775.00 |
| Apr 23 2024 | 0.0263 | -0.00133 | -4.81% | 0.02763 | 0.044573 | 0.02612 | 507,882.00 |
| Apr 22 2024 | 0.02763 | -0.0019 | -6.43% | 0.02953 | 0.04393 | 0.02659 | 793,240.00 |
| Apr 21 2024 | 0.02953 | 0.00141 | 5.01% | 0.02812 | 0.03126 | 0.02699 | 503,338.00 |
| Apr 20 2024 | 0.02812 | -0.00024 | -0.85% | 0.02836 | 0.02844 | 0.028 | 501,130.00 |
| Apr 19 2024 | 0.02836 | -0.00021 | -0.74% | 0.02857 | 0.043608 | 0.02655 | 516,002.00 |
| Apr 18 2024 | 0.02857 | -0.00047 | -1.62% | 0.02946 | 0.02948 | 0.02711 | 471,552.00 |
| Apr 17 2024 | 0.02904 | -0.00179 | -5.81% | 0.03082 | 0.03126 | 0.02798 | 364,805.00 |
| Apr 16 2024 | 0.03083 | 0.00082 | 2.73% | 0.03003 | 0.0458 | 0.02995 | 446,337.00 |
| Apr 15 2024 | 0.03001 | 0.00308 | 11.44% | 0.02702 | 0.03336 | 0.02702 | 728,657.00 |
| Apr 14 2024 | 0.02693 | -0.00105 | -3.75% | 0.02791 | 0.02933 | 0.02432 | 490,533.00 |
| Apr 13 2024 | 0.02798 | -0.00249 | -8.17% | 0.03047 | 0.03076 | 0.02748 | 462,937.00 |
| Apr 12 2024 | 0.03047 | -0.00289 | -8.66% | 0.03336 | 0.0458 | 0.02894 | 369,993.00 |
| Apr 11 2024 | 0.03336 | -0.00205 | -5.79% | 0.03541 | 0.03596 | 0.03133 | 430,950.00 |
| Apr 10 2024 | 0.03541 | 0.00119 | 3.48% | 0.03422 | 0.03554 | 0.03268 | 390,127.00 |
| Apr 09 2024 | 0.03422 | 0.00043 | 1.27% | 0.03379 | 0.041 | 0.03333 | 421,043.00 |
| Apr 08 2024 | 0.03379 | 0.00108 | 3.30% | 0.03273 | 0.0339 | 0.0326 | 711,417.00 |
| Apr 07 2024 | 0.03271 | 0.00187 | 6.06% | 0.03084 | 0.0458 | 0.0308 | 471,089.00 |
| Apr 06 2024 | 0.03084 | -0.00322 | -9.45% | 0.03406 | 0.0458 | 0.02997 | 328,172.00 |
| Apr 05 2024 | 0.03406 | 0.00055 | 1.64% | 0.03351 | 0.043919 | 0.0313 | 512,554.00 |
| Apr 04 2024 | 0.03351 | 0.0024 | 7.71% | 0.03111 | 0.03447 | 0.02897 | 576,297.00 |
| Apr 03 2024 | 0.03111 | -0.00124 | -3.83% | 0.03235 | 0.03298 | 0.02566 | 548,145.00 |
| Apr 02 2024 | 0.03235 | -0.0049 | -13.15% | 0.03735 | 0.0375 | 0.03087 | 508,892.00 |
| Apr 01 2024 | 0.03725 | -0.00039 | -1.04% | 0.0378 | 0.03784 | 0.03618 | 706,346.00 |
| Mar 31 2024 | 0.03764 | 0.00043 | 1.16% | 0.03721 | 0.03799 | 0.03656 | 420,196.00 |
| Mar 30 2024 | 0.03721 | -0.00047 | -1.25% | 0.03743 | 0.03799 | 0.03384 | 376,636.00 |
| Mar 29 2024 | 0.03768 | 0.00102 | 2.78% | 0.03671 | 0.03798 | 0.03649 | 474,779.00 |
| Mar 28 2024 | 0.03666 | -0.00207 | -5.34% | 0.03883 | 0.04032 | 0.035 | 642,346.00 |
| Mar 27 2024 | 0.03873 | -0.00178 | -4.39% | 0.0405 | 0.04086 | 0.037 | 647,320.00 |
| Mar 26 2024 | 0.04051 | -0.0019 | -4.48% | 0.04241 | 0.04361 | 0.03718 | 599,669.00 |
| Mar 25 2024 | 0.04241 | 0.00298 | 7.56% | 0.03931 | 0.04427 | 0.03926 | 910,497.00 |
| Mar 24 2024 | 0.03943 | -0.00072 | -1.79% | 0.04015 | 0.0458 | 0.03883 | 639,285.00 |
| Mar 23 2024 | 0.04015 | 0.0002 | 0.50% | 0.03995 | 0.0458 | 0.038 | 487,746.00 |
| Mar 22 2024 | 0.03995 | -0.00236 | -5.58% | 0.04221 | 0.04249 | 0.03866 | 612,041.00 |
| Mar 21 2024 | 0.04231 | 0.00107 | 2.59% | 0.04118 | 0.04263 | 0.0411 | 494,134.00 |
| Mar 20 2024 | 0.04124 | -0.00049 | -1.17% | 0.04173 | 0.04173 | 0.03908 | 489,406.00 |
| Mar 19 2024 | 0.04173 | 0.00244 | 6.21% | 0.03929 | 0.04399 | 0.0208 | 599,094.00 |
| Mar 18 2024 | 0.03929 | -0.00099 | -2.46% | 0.04017 | 0.04699 | 0.0208 | 819,675.00 |
| Mar 17 2024 | 0.04028 | -0.00318 | -7.32% | 0.04346 | 0.0458 | 0.03917 | 597,127.00 |
| Mar 16 2024 | 0.04346 | -0.00168 | -3.72% | 0.04514 | 0.04966 | 0.04301 | 488,686.00 |
| Mar 15 2024 | 0.04514 | 0.00109 | 2.47% | 0.04395 | 0.0497 | 0.04363 | 942,068.00 |
| Mar 14 2024 | 0.04405 | -0.00351 | -7.38% | 0.04765 | 0.052 | 0.04315 | 503,238.00 |
| Mar 13 2024 | 0.04756 | -0.00439 | -8.45% | 0.05195 | 0.05239 | 0.0458 | 514,774.00 |
| Mar 12 2024 | 0.05195 | 0.00722 | 16.14% | 0.04478 | 0.060 | 0.04233 | 532,697.00 |
| Mar 11 2024 | 0.04473 | 0.00538 | 13.67% | 0.03937 | 0.04635 | 0.03902 | 1,042,470.00 |
| Mar 10 2024 | 0.03935 | 0.00057 | 1.47% | 0.03889 | 0.04118 | 0.03874 | 634,192.00 |
| Mar 09 2024 | 0.03878 | 0.00085 | 2.24% | 0.03793 | 0.0458 | 0.0355 | 635,537.00 |
| Mar 08 2024 | 0.03793 | -0.00027 | -0.71% | 0.0382 | 0.04155 | 0.03701 | 445,352.00 |
| Mar 07 2024 | 0.0382 | -0.00136 | -3.44% | 0.03956 | 0.0459 | 0.03551 | 517,513.00 |
| Mar 06 2024 | 0.03956 | 0.00402 | 11.31% | 0.03556 | 0.043 | 0.03433 | 651,544.00 |
| Mar 05 2024 | 0.03554 | -0.00207 | -5.50% | 0.03758 | 0.04666 | 0.03466 | 611,701.00 |
| Mar 04 2024 | 0.03761 | 0.0013 | 3.58% | 0.03633 | 0.04568 | 0.0361 | 789,243.00 |
| Mar 03 2024 | 0.03631 | -0.00054 | -1.47% | 0.03701 | 0.03739 | 0.03607 | 572,771.00 |
| Mar 02 2024 | 0.03685 | 0.00034 | 0.93% | 0.03651 | 0.037 | 0.03361 | 581,759.00 |
| Mar 01 2024 | 0.03651 | 0.00008 | 0.22% | 0.03639 | 0.0458 | 0.03447 | 582,517.00 |
| Feb 29 2024 | 0.03643 | 0.00028 | 0.77% | 0.03615 | 0.03654 | 0.034 | 591,470.00 |
| Feb 28 2024 | 0.03615 | -0.00039 | -1.07% | 0.03654 | 0.128021 | 0.0334 | 532,389.00 |
| Feb 27 2024 | 0.03654 | 0.000648 | 1.81% | 0.03365 | 0.037 | 0.03354 | 632,552.00 |
| Feb 26 2024 | 0.035892 | 0.000402 | 1.13% | 0.0355 | 0.0384 | 0.0327 | 856,078.00 |
| Feb 25 2024 | 0.03549 | -0.00058 | -1.61% | 0.03607 | 0.0458 | 0.03426 | 486,206.00 |
| Feb 24 2024 | 0.03607 | -0.00079 | -2.14% | 0.03686 | 0.0458 | 0.03383 | 599,920.00 |
| Feb 23 2024 | 0.03686 | 0.00286 | 8.41% | 0.034 | 0.0458 | 0.03362 | 328,943.00 |
