Winvest Group Ltd (QB) (WNLV)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.5E-5 | 0.0110306283781 | 0.679925 | 0.79 | 0.45 | 29345 | 0.7070026 | CS |
| 4 | 0.59475 | 697.653958944 | 0.08525 | 0.79 | 0.08525 | 29876 | 0.49153853 | CS |
| 12 | 0.2 | 41.6666666667 | 0.48 | 0.79 | 0.06 | 20689 | 0.40739022 | CS |
| 26 | -0.49 | -41.8803418803 | 1.17 | 1.21 | 0.06 | 11467 | 0.48079012 | CS |
| 52 | -1.28 | -65.306122449 | 1.96 | 3.0688 | 0.06 | 7357 | 0.83590231 | CS |
| 156 | -1.52 | -69.0909090909 | 2.2 | 9.5 | 0.06 | 5942 | 0.8698025 | CS |
| 260 | -1.52 | -69.0909090909 | 2.2 | 9.5 | 0.06 | 5942 | 0.8698025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.75 | 0.02 | 2.74 | 0.73 | 0.75 | 0.5 | 54549 |
| 1737671220 | 0.73 | 0.13 | 21.67 | 0.6225 | 0.73 | 0.6 | 29237 |
| 1737584640 | 0.6 | -0.0357 | -5.62 | 0.667525 | 0.68 | 0.487575 | 17439 |
| 1737498540 | 0.6357 | -0.019375 | -2.96 | 0.679925 | 0.6899 | 0.45 | 16154 |
| 1737152880 | 0.655075 | 0.105075 | 19.10 | 0.55 | 0.6993 | 0.55 | 52549 |
| 1737066420 | 0.55 | 0 | 0.00 | 0.58 | 0.58 | 0.535 | 5405 |
| 1736979720 | 0.55 | 0.13845 | 33.64 | 0.413 | 0.55 | 0.330616 | 31293 |
| 1736893380 | 0.41155 | 0.00185 | 0.45 | 0.396268 | 0.411674 | 0.396268 | 6790 |
| 1736806800 | 0.4097 | 0.2037 | 98.88 | 0.2378 | 0.4097 | 0.2 | 46355 |
| 1736547720 | 0.206 | 0.044175 | 27.30 | 0.1666 | 0.206 | 0.1666 | 21503 |
| 1736375340 | 0.161825 | 0.02695 | 19.98 | 0.1417 | 0.161825 | 0.1417 | 73932 |
| 1736288940 | 0.134875 | 0 | 0.00 | 0.134875 | 0.134875 | 0.134875 | 0 |
| 1736202540 | 0.134875 | 0 | 0.00 | 0.134875 | 0.134875 | 0.134875 | 0 |
| 1735943340 | 0.134875 | 0 | 0.00 | 0.134875 | 0.134875 | 0.134875 | 0 |
| 1735856940 | 0.134875 | 0 | 0.00 | 0.134875 | 0.134875 | 0.134875 | 0 |
| 1735684140 | 0.134875 | 0 | 0.00 | 0.134875 | 0.134875 | 0.134875 | 0 |
| 1735597740 | 0.134875 | 0.074475 | 123.30 | 0.08525 | 0.134875 | 0.08525 | 3300 |
| 1735338000 | 0.0604 | -0.0996 | -62.25 | 0.0604 | 0.0604 | 0.0604 | 3800 |
| 1735252140 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1735079340 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1734992940 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1734733740 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1734647340 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1734560940 | 0.16 | -0.0299 | -15.75 | 0.0603 | 0.16 | 0.0603 | 1204 |
| 1734474300 | 0.1899 | 0 | 0.00 | 0.1899 | 0.1899 | 0.1899 | 0 |
| 1734387900 | 0.1899 | 0 | 0.00 | 0.1899 | 0.1899 | 0.1899 | 0 |
| 1734128700 | 0.1899 | 0 | 0.00 | 0.1899 | 0.1899 | 0.1899 | 0 |
| 1734042300 | 0.1899 | 0 | 0.00 | 0.1899 | 0.1899 | 0.1899 | 0 |
| 1733955900 | 0.1899 | -0.01 | -5.00 | 0.1984499 | 0.1984499 | 0.06 | 1200 |
| 1733869200 | 0.1999 | 0 | 0.00 | 0.1999 | 0.1999 | 0.1999 | 0 |
| 1733782800 | 0.1999 | -0.0001 | -0.05 | 0.1999 | 0.1999 | 0.1999 | 1000 |
| 1733523900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1733437500 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1733351100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1733264700 | 0.2 | -0.1 | -33.33 | 0.12999 | 0.278412 | 0.065 | 96200 |
| 1733178540 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732919340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732746540 | 0.3 | -0.094596 | -23.97 | 0.4 | 0.42 | 0.1 | 47000 |
| 1732659900 | 0.394596 | 0 | 0.00 | 0.394596 | 0.394596 | 0.394596 | 0 |
| 1732573500 | 0.394596 | 0 | 0.00 | 0.394596 | 0.394596 | 0.394596 | 0 |
| 1732314300 | 0.394596 | 0 | 0.00 | 0.394596 | 0.394596 | 0.394596 | 0 |
| 1732227900 | 0.394596 | 0.004596 | 1.18 | 0.3876 | 0.394596 | 0.3876 | 4796 |
| 1732141440 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1732055040 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731968640 | 0.39 | 0 | 0.00 | 0.3876 | 0.39 | 0.3876 | 2000 |
| 1731709260 | 0.39 | -0.01 | -2.50 | 0.4054 | 0.4054 | 0.39 | 20000 |
| 1731622800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2400 |
| 1731536760 | 0.4 | 0.0074 | 1.88 | 0.3963 | 0.4 | 0.3926 | 700 |
| 1731450480 | 0.3926 | 0.0126 | 3.32 | 0.3852 | 0.3926 | 0.3852 | 2090 |
| 1731364140 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1731104940 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1731018540 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 498 |
| 1730931600 | 0.38 | 0.07 | 22.58 | 0.26 | 0.4099999 | 0.239422 | 9900 |
| 1730845680 | 0.31 | -0.17 | -35.42 | 0.4999 | 0.4999 | 0.3004 | 25500 |
| 1730759160 | 0.48 | 0.020546 | 4.47 | 0.48 | 0.48 | 0.48 | 2500 |
| 1730496420 | 0.459454 | -0.020546 | -4.28 | 0.489023 | 0.4944 | 0.3501 | 5540 |
| 1730409780 | 0.48 | -0.0199 | -3.98 | 0.4999 | 0.4999 | 0.48 | 31545 |
| 1730323500 | 0.4999 | 0.05 | 11.11 | 0.435 | 0.4999 | 0.435 | 20000 |
| 1730237280 | 0.4499 | 0.0499 | 12.48 | 0.35 | 0.4499 | 0.32495 | 1735 |
| 1730150880 | 0.4 | 0 | 0.00 | 0.4 | 0.42495 | 0.4 | 14500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
