WDLF

Social Life Network (PK) Historical Data

WDLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.0043 -0.00005 -1.15% 0.0042 0.0045 0.0041 27,315,858
Sep 15 2021 0.00435 0.00 0.0% 0.0043 0.00455 0.0042 26,729,494
Sep 14 2021 0.00435 0.00 +0.00% 0.0042 0.0045 0.0042 0
Sep 14 2021 0.00435 0.00025 6.1% 0.0042 0.0045 0.0042 37,810,428
Sep 13 2021 0.0041 -0.00025 -5.75% 0.0044 0.0045 0.0041 41,685,798
Sep 10 2021 0.00435 -0.00015 -3.33% 0.0045 0.0047 0.0043 26,608,892
Sep 09 2021 0.0045 0.00015 3.45% 0.0045 0.0047 0.004 33,304,108
Sep 08 2021 0.00435 0.00 +0.00% 0.0048 0.0048 0.0043 0
Sep 08 2021 0.00435 -0.00035 -7.45% 0.0048 0.0048 0.0043 54,161,795
Sep 07 2021 0.0047 -0.0003 -6.0% 0.0049 0.0054 0.0047 45,717,403
Sep 06 2021 0.005 0.00 +0.00% 0.0052 0.0054 0.0048 0
Sep 03 2021 0.005 0.00 +0.00% 0.0052 0.0054 0.0048 0
Sep 03 2021 0.005 0.00 0.0% 0.0052 0.0054 0.0048 39,376,559
Sep 02 2021 0.005 0.00 +0.00% 0.0047 0.0051 0.0046 0
Sep 02 2021 0.005 0.00035 7.53% 0.0047 0.0051 0.0046 40,255,512
Sep 01 2021 0.00465 -0.00035 -7.0% 0.0049 0.00505 0.0046 78,671,934
Aug 31 2021 0.005 0.00 +0.00% 0.005 0.0051 0.0046 0
Aug 31 2021 0.005 0.0001 2.04% 0.005 0.0051 0.0046 41,641,521
Aug 30 2021 0.0049 0.0001 2.09% 0.0049 0.0056 0.0044 119,270,583
Aug 27 2021 0.0048 -0.0005 -9.43% 0.0051 0.0056 0.0043 186,704,599
Aug 26 2021 0.0053 -0.0007 -11.67% 0.006 0.0066 0.0051 141,806,156
Aug 25 2021 0.006 -0.0014 -18.92% 0.0074 0.0076 0.0053 426,656,258
Aug 24 2021 0.0074 0.0001 1.37% 0.007 0.0094 0.007 659,406,182
Aug 23 2021 0.0073 -0.0003 -3.95% 0.0079 0.0086 0.0069 160,893,600
Aug 20 2021 0.0076 0.00 +0.00% 0.0084 0.0095 0.0069 0
Aug 20 2021 0.0076 -0.0003 -3.8% 0.0084 0.0095 0.0069 674,787,427
Aug 19 2021 0.0079 0.0033 71.74% 0.0045 0.0097 0.0045 1,586,211,881
Aug 18 2021 0.0046 0.00 +0.00% 0.0049 0.0049 0.0042 0
Aug 18 2021 0.0046 0.0001 2.22% 0.0049 0.0049 0.0042 50,424,708
Aug 17 2021 0.0045 0.0003 7.14% 0.0046 0.00505 0.0042 79,019,958
Aug 16 2021 0.0042 0.0002 5.0% 0.0039 0.0047 0.0039 68,956,370
Aug 13 2021 0.004 0.00 +0.00% 0.0042 0.0043 0.0038 0
Aug 13 2021 0.004 -0.0003 -6.98% 0.0042 0.0043 0.0038 35,007,677
Aug 12 2021 0.0043 0.00 +0.00% 0.0041 0.0044 0.0038 0
Aug 12 2021 0.0043 0.0003 7.5% 0.0041 0.0044 0.0038 39,139,586
Aug 11 2021 0.004 -0.0003 -6.98% 0.0043 0.0045 0.0039 39,489,344
Aug 10 2021 0.0043 0.00 +0.00% 0.004 0.0044 0.0037 0
Aug 10 2021 0.0043 0.00045 11.69% 0.004 0.0044 0.0037 37,967,458
Aug 09 2021 0.00385 0.00005 1.32% 0.004 0.0044 0.0037 58,457,405
Aug 06 2021 0.0038 0.00 +0.00% 0.0037 0.0042 0.0033 0
Aug 06 2021 0.0038 0.0001 2.7% 0.0037 0.0042 0.0033 41,665,006
Aug 05 2021 0.0037 -0.0001 -2.63% 0.0036 0.0039 0.0032 41,156,405
Aug 04 2021 0.0038 -0.0004 -9.52% 0.0035 0.00415 0.0031 66,542,615
Aug 03 2021 0.0042 0.00 +0.00% 0.0029 0.0042 0.0027 0
Aug 03 2021 0.0042 0.0013 44.83% 0.0029 0.0042 0.0027 151,739,511
Aug 02 2021 0.0029 -0.0002 -6.45% 0.0029 0.0031 0.0028 81,079,094
Jul 30 2021 0.0031 -0.0001 -3.13% 0.0032 0.0032 0.003 46,855,168
Jul 29 2021 0.0032 0.00 +0.00% 0.0033 0.0034 0.0031 0
Jul 29 2021 0.0032 -0.0001 -3.03% 0.0033 0.0034 0.0031 53,293,204
Jul 28 2021 0.0033 0.0002 6.45% 0.0033 0.0037 0.003 122,530,695
Jul 27 2021 0.0031 -0.0004 -11.43% 0.0034 0.003595 0.003 128,065,291
Jul 26 2021 0.0035 -0.0003 -7.89% 0.0038 0.0038 0.0034 73,979,239
Jul 23 2021 0.0038 -0.0001 -2.56% 0.0039 0.004 0.0036 30,904,199
Jul 22 2021 0.0039 0.00 +0.00% 0.004 0.004 0.0037 0
Jul 22 2021 0.0039 0.00 0.0% 0.004 0.004 0.0037 42,252,176
Jul 21 2021 0.0039 -0.0002 -4.88% 0.004 0.0043 0.0038 57,610,984
Jul 20 2021 0.0041 0.00 0.0% 0.0042 0.0043 0.0038 52,777,424
Jul 19 2021 0.0041 0.00 +0.00% 0.0037 0.0049 0.0035 0
Jul 19 2021 0.0041 0.0002 5.13% 0.0037 0.0049 0.0035 248,076,964
Jul 16 2021 0.0039 -0.0001 -2.5% 0.0041 0.0041 0.0037 57,457,745
Jul 15 2021 0.004 -0.0004 -9.09% 0.0046 0.0046 0.0039 61,710,207
Jul 14 2021 0.0044 -0.0002 -4.35% 0.005 0.005 0.0041 45,571,745
Jul 13 2021 0.0046 0.00 +0.00% 0.0043 0.0047 0.0041 0
Jul 13 2021 0.0046 0.00034 7.85% 0.0043 0.0047 0.0041 51,222,484
Jul 12 2021 0.004265 0.00 +0.00% 0.0049 0.0049 0.0041 0
Jul 12 2021 0.004265 -0.00024 -5.22% 0.0049 0.0049 0.0041 48,434,667
Jul 09 2021 0.0045 0.00 +0.00% 0.0049 0.0052 0.0043 0
Jul 09 2021 0.0045 -0.0003 -6.25% 0.0049 0.0052 0.0043 57,081,592
Jul 08 2021 0.0048 0.0003 6.66% 0.0045 0.0048 0.004 58,470,876
Jul 07 2021 0.0045 0.00 +0.00% 0.0043 0.0049 0.004 0
Jul 07 2021 0.0045 -0.0002 -4.26% 0.0043 0.0049 0.004 99,713,921
Jul 06 2021 0.0047 -0.0003 -6.0% 0.0049 0.005 0.0041 122,593,553
Jul 05 2021 0.005 0.00 +0.00% 0.0051 0.0052 0.00465 0
Jul 02 2021 0.005 0.00 +0.00% 0.0051 0.0052 0.00465 0
Jul 02 2021 0.005 -0.0003 -5.66% 0.0051 0.0052 0.00465 79,853,285
Jul 01 2021 0.0053 -0.0004 -7.02% 0.0055 0.006 0.005 83,432,039
Jun 30 2021 0.0057 -0.0007 -10.94% 0.006 0.0065 0.0053 107,501,879
Jun 29 2021 0.0064 0.00 +0.00% 0.0067 0.007 0.006 0
Jun 29 2021 0.0064 -0.0004 -5.88% 0.0067 0.007 0.006 40,697,911
Jun 28 2021 0.0068 0.0005 7.94% 0.0065 0.0071 0.0063 54,706,013
Jun 25 2021 0.0063 0.00 +0.00% 0.0055 0.0064 0.0052 0
Jun 25 2021 0.0063 0.0006 10.53% 0.0055 0.0064 0.0052 72,945,372
Jun 24 2021 0.0057 0.0001 1.79% 0.0056 0.0058 0.0052 42,570,847
Jun 23 2021 0.0056 0.00 +0.00% 0.0053 0.0059 0.0052 0
Jun 23 2021 0.0056 -0.00025 -4.27% 0.0053 0.0059 0.0052 60,900,773
Jun 22 2021 0.00585 -0.00015 -2.5% 0.006 0.0061 0.0053 110,004,240
Jun 21 2021 0.006 -0.0009 -13.04% 0.0068 0.0072 0.0056 110,088,436


Your Recent History
USOTC
WDLF
Social Lif..
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.