WRNT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.3275 | 0.0285 | 9.53% | 0.28 | 0.33 | 0.28 | 137,398 |
May 23 2024 | 0.299 | -0.0054 | -1.77% | 0.293 | 0.31125 | 0.2926 | 11,490 |
May 22 2024 | 0.3044 | -0.0156 | -4.88% | 0.304 | 0.3099 | 0.2911 | 23,913 |
May 21 2024 | 0.32 | -0.0092 | -2.79% | 0.3125 | 0.325 | 0.29 | 53,447 |
May 20 2024 | 0.3292 | 0.0129 | 4.08% | 0.3157 | 0.3495 | 0.2804 | 189,108 |
May 17 2024 | 0.3163 | 0.0163 | 5.43% | 0.282 | 0.384 | 0.2799 | 755,963 |
May 16 2024 | 0.30 | 0.00 | 0.00% | 0.35 | 0.37 | 0.261 | 2,481,207 |
May 15 2024 | 0.30 | 0.00 | 0.00% | 0.28 | 0.30 | 0.2707 | 20,617 |
May 14 2024 | 0.30 | -0.0099 | -3.19% | 0.295 | 0.30 | 0.2705 | 39,501 |
May 13 2024 | 0.309899 | -0.0049 | -1.56% | 0.3122 | 0.3475 | 0.2761 | 17,618 |
May 10 2024 | 0.3148 | -0.0003 | -0.10% | 0.3224 | 0.3224 | 0.295 | 24,214 |
May 09 2024 | 0.3151 | -0.0177 | -5.32% | 0.3303 | 0.3303 | 0.30 | 17,082 |
May 08 2024 | 0.3328 | -0.0037 | -1.10% | 0.3257 | 0.3365 | 0.3024 | 18,472 |
May 07 2024 | 0.3365 | 0.0315 | 10.33% | 0.2979 | 0.337 | 0.284 | 65,166 |
May 06 2024 | 0.305 | 0.007 | 2.35% | 0.2806 | 0.305 | 0.275 | 24,008 |
May 03 2024 | 0.298 | -0.01956 | -6.16% | 0.308 | 0.314 | 0.276 | 75,415 |
May 02 2024 | 0.317564 | -0.00644 | -1.99% | 0.3216 | 0.3299 | 0.30 | 647,353 |
May 01 2024 | 0.324 | 0.0241 | 8.04% | 0.2999 | 0.37 | 0.2872 | 148,421 |
Apr 30 2024 | 0.2999 | 0.0299 | 11.07% | 0.2937 | 0.319 | 0.29 | 36,818 |
Apr 29 2024 | 0.27 | -0.0224 | -7.66% | 0.3022 | 0.3255 | 0.251 | 92,157 |
Apr 26 2024 | 0.2924 | 0.0064 | 2.24% | 0.275 | 0.296 | 0.25 | 97,080 |
Apr 25 2024 | 0.286 | 0.019 | 7.12% | 0.2603 | 0.308 | 0.26 | 171,864 |
Apr 24 2024 | 0.267 | -0.0152 | -5.39% | 0.289 | 0.29 | 0.26 | 34,912 |
Apr 23 2024 | 0.2822 | -0.0178 | -5.93% | 0.305 | 0.305 | 0.26 | 107,597 |
Apr 22 2024 | 0.30 | -0.125 | -29.41% | 0.412 | 0.439431 | 0.2504 | 498,266 |
Apr 19 2024 | 0.425 | -0.032 | -7.00% | 0.429 | 0.479 | 0.381 | 53,819 |
Apr 18 2024 | 0.457 | 0.1374 | 42.99% | 0.318 | 0.4746 | 0.318 | 114,926 |
Apr 17 2024 | 0.3196 | -0.0504 | -13.62% | 0.3394 | 0.37 | 0.3117 | 63,157 |
Apr 16 2024 | 0.37 | -0.0159 | -4.12% | 0.372 | 0.372 | 0.33 | 4,092 |
Apr 15 2024 | 0.3859 | 0.0353 | 10.07% | 0.325 | 0.40 | 0.325 | 8,302 |
Apr 12 2024 | 0.3506 | -0.0434 | -11.02% | 0.4079 | 0.4079 | 0.3112 | 67,127 |
Apr 11 2024 | 0.394 | -0.006 | -1.50% | 0.3999 | 0.404999 | 0.36 | 17,053 |
Apr 10 2024 | 0.40 | -0.03 | -6.98% | 0.4365 | 0.4365 | 0.364601 | 18,588 |
Apr 09 2024 | 0.429999 | -0.02 | -4.44% | 0.45 | 0.45 | 0.42 | 1,192 |
Apr 08 2024 | 0.449999 | -0.00 | 0.00% | 0.46 | 0.46 | 0.4211 | 15,938 |
Apr 05 2024 | 0.45 | -0.02 | -4.26% | 0.453 | 0.47 | 0.4322 | 7,107 |
Apr 04 2024 | 0.47 | -0.019 | -3.89% | 0.518 | 0.518 | 0.4511 | 8,858 |
Apr 03 2024 | 0.489 | 0.0522 | 11.95% | 0.4587 | 0.50 | 0.4368 | 19,578 |
Apr 02 2024 | 0.4368 | -0.0776 | -15.09% | 0.5165 | 0.5165 | 0.40 | 9,902 |
Apr 01 2024 | 0.5144 | 0.0244 | 4.98% | 0.48 | 0.52 | 0.4091 | 9,559 |
Mar 28 2024 | 0.49 | -0.006 | -1.21% | 0.511 | 0.525 | 0.48 | 45,554 |
Mar 27 2024 | 0.496 | -0.0397 | -7.41% | 0.5555 | 0.5607 | 0.4841 | 70,561 |
Mar 26 2024 | 0.5357 | -0.0043 | -0.80% | 0.5513 | 0.5601 | 0.535 | 23,277 |
Mar 25 2024 | 0.54 | -0.00 | 0.00% | 0.532 | 0.5815 | 0.522 | 55,337 |
Mar 22 2024 | 0.540001 | 0.0177 | 3.39% | 0.53 | 0.5775 | 0.53 | 38,387 |
Mar 21 2024 | 0.5223 | -0.0217 | -3.99% | 0.5457 | 0.56 | 0.5075 | 61,685 |
Mar 20 2024 | 0.544 | -0.006 | -1.09% | 0.5827 | 0.5827 | 0.505 | 17,685 |
Mar 19 2024 | 0.55 | 0.02 | 3.77% | 0.52 | 0.579 | 0.519899 | 37,366 |
Mar 18 2024 | 0.53 | -0.04 | -7.02% | 0.54 | 0.57 | 0.505 | 13,236 |
Mar 15 2024 | 0.57 | 0.0087 | 1.55% | 0.565 | 0.62 | 0.505 | 105,405 |
Mar 14 2024 | 0.5613 | -0.0376 | -6.28% | 0.60 | 0.6289 | 0.5401 | 62,349 |
Mar 13 2024 | 0.598899 | 0.0088 | 1.49% | 0.6072 | 0.61 | 0.5513 | 37,443 |
Mar 12 2024 | 0.5901 | -0.0099 | -1.65% | 0.5913 | 0.63 | 0.58 | 42,088 |
Mar 11 2024 | 0.60 | 0.01 | 1.69% | 0.59 | 0.64 | 0.55 | 95,251 |
Mar 08 2024 | 0.59 | 0.00 | 0.00% | 0.5881 | 0.612 | 0.57 | 13,066 |
Mar 07 2024 | 0.59 | 0.00 | 0.00% | 0.5811 | 0.62 | 0.57 | 16,264 |
Mar 06 2024 | 0.59 | -0.03 | -4.84% | 0.6122 | 0.634001 | 0.55 | 139,397 |
Mar 05 2024 | 0.62 | -0.0133 | -2.10% | 0.6327 | 0.66 | 0.606 | 12,837 |
Mar 04 2024 | 0.6333 | 0.0233 | 3.82% | 0.6008 | 0.6596 | 0.60 | 49,233 |
Mar 01 2024 | 0.61 | -0.0493 | -7.48% | 0.6749 | 0.6899 | 0.5757 | 68,881 |
Feb 29 2024 | 0.6593 | -0.0007 | -0.11% | 0.6723 | 0.70 | 0.63 | 62,710 |
Feb 28 2024 | 0.66 | -0.067 | -9.22% | 0.6923 | 0.7336 | 0.655 | 185,593 |
Feb 27 2024 | 0.727 | 0.0771 | 11.86% | 0.6312 | 0.728 | 0.6312 | 147,609 |
Feb 26 2024 | 0.6499 | 0.0349 | 5.67% | 0.6163 | 0.651 | 0.616 | 39,049 |