WAVD

WaveDancer Historical Data

WAVD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.6399 0.0203 3.28% 0.5795 0.6749 0.5795 33,622
Dec 01 2022 0.619599 0.0296 5.02% 0.563 0.6198 0.53 26,032
Nov 30 2022 0.59 0.07 13.46% 0.61 0.65 0.580101 45,722
Nov 29 2022 0.52 0.018 3.59% 0.52 0.564999 0.50 10,786
Nov 28 2022 0.502 0.012 2.45% 0.50 0.525 0.4927 24,676
Nov 25 2022 0.49 0.00 +0.00% 0.50 0.525 0.49 0
Nov 25 2022 0.49 -0.005 -1.01% 0.50 0.525 0.49 20,410
Nov 24 2022 0.495 0.00 +0.00% 0.68 0.68 0.4501 0
Nov 23 2022 0.495 -0.0765 -13.39% 0.68 0.68 0.4501 113,570
Nov 22 2022 0.5715 -0.1531 -21.13% 0.7246 0.7499 0.55 112,228
Nov 21 2022 0.7246 -0.0359 -4.72% 0.75 0.7998 0.71 3,406
Nov 18 2022 0.7605 -0.0095 -1.23% 0.82 0.82 0.71 28,141
Nov 17 2022 0.77 0.0199 2.65% 0.8492 0.8492 0.7332 5,157
Nov 16 2022 0.7501 0.012 1.63% 0.92 0.92 0.67 30,215
Nov 15 2022 0.7381 -0.0692 -8.57% 0.8046 0.8046 0.70 61,844
Nov 14 2022 0.8073 -0.0027 -0.33% 0.8505 0.8699 0.8001 11,148
Nov 11 2022 0.81 -0.04 -4.71% 0.80 0.85 0.80 6,476
Nov 10 2022 0.85 0.0099 1.18% 0.85 0.87 0.80 27,554
Nov 09 2022 0.8401 -0.0649 -7.17% 0.91 0.925 0.8001 23,123
Nov 08 2022 0.905 -0.035 -3.72% 0.8835 0.9386 0.8701 4,417
Nov 07 2022 0.94 -0.01 -1.05% 0.87 0.94 0.8641 28,769
Nov 04 2022 0.95 0.00 +0.00% 0.97 0.97 0.95 0
Nov 04 2022 0.95 0.01268 1.35% 0.97 0.97 0.95 996
Nov 03 2022 0.937323 0.02732 3.0% 0.92 0.94328 0.84 58,224
Nov 02 2022 0.91 0.0099 1.1% 0.97 0.97 0.89 24,716
Nov 01 2022 0.9001 -0.0144 -1.57% 0.9341 0.98 0.8901 4,390
Oct 31 2022 0.9145 0.0145 1.61% 0.89 0.96 0.8899 14,892
Oct 28 2022 0.90 -0.11 -10.89% 1.00 1.03 0.90 16,805
Oct 27 2022 1.01 -0.01 -0.98% 1.03 1.03 1.003 3,628
Oct 26 2022 1.02 0.07 6.96% 0.95 1.07 0.95 66,831
Oct 25 2022 0.9536 0.0936 10.88% 0.85 0.995 0.8338 35,345
Oct 24 2022 0.86 -0.03 -3.37% 0.83 0.90 0.83 64,069
Oct 21 2022 0.89 -0.115 -11.44% 1.00 1.00 0.8804 39,950
Oct 20 2022 1.005 0.00 0.5% 1.05 1.05 1.00 25,088
Oct 19 2022 1.00 -0.16 -13.79% 1.16 1.1639 1.00 61,714
Oct 18 2022 1.16 -0.02 -1.69% 1.22 1.2502 1.16 42,083
Oct 17 2022 1.18 0.12 11.32% 1.11 1.22 1.1079 69,644
Oct 14 2022 1.06 -0.04 -3.64% 1.13 1.34 1.00 18,086
Oct 13 2022 1.10 -0.01 -0.9% 1.05 1.16 1.0429 12,515
Oct 12 2022 1.11 -0.04 -3.48% 1.20 1.3599 1.095 15,132
Oct 11 2022 1.15 0.04 3.6% 1.12 1.45 1.12 100,443
Oct 10 2022 1.11 0.06 5.71% 1.11 1.2399 1.06 93,098
Oct 07 2022 1.05 -0.01 -0.94% 1.06 1.1099 1.05 23,690
Oct 06 2022 1.06 0.05 4.95% 0.98 1.1073 0.98 31,277
Oct 05 2022 1.01 0.08 8.6% 0.96 1.04 0.96 8,491
Oct 04 2022 0.93 -0.09 -8.82% 1.07 1.07 0.8801 49,410
Oct 03 2022 1.02 0.06 6.72% 0.96 1.05 0.95 2,975
Sep 30 2022 0.9558 -0.0042 -0.44% 0.98 1.05 0.95 7,953
Sep 29 2022 0.96 -0.02 -2.04% 0.98 1.1099 0.9207 35,611
Sep 28 2022 0.98 0.06 6.52% 1.02 1.04 0.965 30,491
Sep 27 2022 0.92 0.0194 2.15% 0.90 0.97 0.90 13,832
Sep 26 2022 0.9006 0.1048 13.17% 0.7719 0.97 0.72 39,346
Sep 23 2022 0.7958 0.0458 6.11% 0.8634 0.8956 0.789049 85,648
Sep 22 2022 0.75 -0.2299 -23.46% 0.99 0.99 0.7176 188,440
Sep 21 2022 0.9799 0.0536 5.79% 0.93 1.02 0.91 13,495
Sep 20 2022 0.9263 -0.1037 -10.07% 1.00 1.03 0.8495 30,822
Sep 19 2022 1.03 -0.10 -8.85% 1.14 1.14 1.00 18,462
Sep 16 2022 1.13 -0.05 -4.24% 1.17 1.18 1.08 44,522
Sep 15 2022 1.18 0.02 1.72% 1.16 1.22 1.16 5,354
Sep 14 2022 1.16 -0.03 -2.11% 1.17 1.21 1.10 29,235
Sep 13 2022 1.185 -0.06 -4.44% 1.17 1.24 1.17 14,714
Sep 12 2022 1.24 -0.04 -3.13% 1.29 1.29 1.23 14,900
Sep 09 2022 1.28 0.04 3.23% 1.27 1.4298 1.26 38,446
Sep 08 2022 1.24 0.04 3.33% 1.02 1.30 1.02 20,692
Sep 07 2022 1.20 0.14 13.21% 1.06 1.22 1.06 19,348
Sep 06 2022 1.06 -0.10 -8.62% 1.08 1.14 1.06 36,096