WDDD

Worlds (QB) Historical Data

WDDD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.02695 -0.00189 -6.55% 0.0289 0.0289 0.02695 13,000
Jun 24 2022 0.02884 0.00084 3.0% 0.028 0.0289 0.0229 20,257
Jun 23 2022 0.028 0.00 0.0% 0.028 0.028 0.028 0
Jun 22 2022 0.028 0.0025 9.8% 0.028 0.028 0.028 50,800
Jun 21 2022 0.0255 0.00 0.0% 0.0255 0.0255 0.0223 181,538
Jun 20 2022 0.0255 0.00 +0.00% 0.0362 0.037 0.025 0
Jun 17 2022 0.0255 0.00 +0.00% 0.0362 0.037 0.025 0
Jun 17 2022 0.0255 -0.01445 -36.17% 0.0362 0.037 0.025 451,908
Jun 16 2022 0.03995 -0.00235 -5.56% 0.03995 0.03995 0.03995 180
Jun 15 2022 0.0423 0.00235 5.88% 0.0362 0.0423 0.0362 15,180
Jun 14 2022 0.03995 0.00 +0.00% 0.038 0.0437 0.035497 0
Jun 14 2022 0.03995 -0.0001 -0.25% 0.038 0.0437 0.035497 117,700
Jun 13 2022 0.04005 0.00005 0.13% 0.035 0.04005 0.035 26,803
Jun 10 2022 0.04 0.00 +0.00% 0.04206 0.0421 0.038 0
Jun 10 2022 0.04 0.00 0.0% 0.04206 0.0421 0.038 53,196
Jun 09 2022 0.04 0.00 0.0% 0.04 0.04 0.04 0
Jun 08 2022 0.04 0.008 25.0% 0.038 0.042 0.038 250,503
Jun 07 2022 0.032 0.00 +0.00% 0.032 0.032 0.032 0
Jun 07 2022 0.032 -0.00259 -7.49% 0.032 0.032 0.032 200
Jun 06 2022 0.03459 0.00359 11.58% 0.03459 0.03459 0.03459 3,110
Jun 03 2022 0.031 0.00 0.0% 0.031 0.0312 0.031 24,426
Jun 02 2022 0.031 0.00 +0.00% 0.0346 0.0346 0.031 0
Jun 02 2022 0.031 0.00 0.0% 0.0346 0.0346 0.031 10,588
Jun 01 2022 0.031 0.00 +0.00% 0.03535 0.03535 0.031 0
Jun 01 2022 0.031 -0.00435 -12.31% 0.03535 0.03535 0.031 23,545
May 31 2022 0.03535 0.00035 1.0% 0.035 0.0375 0.031 28,300
May 30 2022 0.035 0.00 0.0% 0.035 0.035 0.035 0
May 27 2022 0.035 0.0025 7.69% 0.03 0.035 0.03 113,557
May 26 2022 0.0325 0.00 +0.00% 0.0325 0.0325 0.0325 0
May 26 2022 0.0325 0.00 0.0% 0.0325 0.0325 0.0325 0
May 25 2022 0.0325 0.00 0.0% 0.0325 0.0325 0.0325 0
May 24 2022 0.0325 0.00 0.0% 0.0325 0.0325 0.0325 0
May 23 2022 0.0325 0.001 3.17% 0.0325 0.0325 0.0325 2,500
May 20 2022 0.0315 0.0025 8.62% 0.0315 0.0315 0.0315 3,500
May 19 2022 0.029 0.003 11.54% 0.0289 0.029 0.02765 71,200
May 18 2022 0.026 -0.00875 -25.18% 0.031 0.031 0.025 395,800
May 17 2022 0.03475 0.00 +0.00% 0.0385 0.0385 0.03475 0
May 17 2022 0.03475 -0.00355 -9.27% 0.0385 0.0385 0.03475 8,160
May 16 2022 0.0383 0.00 +0.00% 0.035 0.0383 0.035 0
May 16 2022 0.0383 0.00355 10.22% 0.035 0.0383 0.035 10,950
May 13 2022 0.03475 0.00375 12.1% 0.0385 0.0385 0.03475 10,400
May 12 2022 0.031 0.00 +0.00% 0.0391 0.0391 0.02 0
May 12 2022 0.031 -0.011 -26.19% 0.0391 0.0391 0.02 235,886
May 11 2022 0.042 -0.0053 -11.21% 0.0473 0.0473 0.042 223,470
May 10 2022 0.0473 -0.0004 -0.84% 0.0473 0.0473 0.0473 6,200
May 09 2022 0.0477 -0.0032 -6.29% 0.0537 0.0537 0.0477 38,671
May 06 2022 0.0509 0.00 +0.00% 0.0481 0.0509 0.0481 0
May 06 2022 0.0509 0.0029 6.04% 0.0481 0.0509 0.0481 7,500
May 05 2022 0.048 0.00 +0.00% 0.0473 0.04828 0.0473 0
May 05 2022 0.048 0.0008 1.69% 0.0473 0.04828 0.0473 14,550
May 04 2022 0.0472 0.0001 0.21% 0.047 0.05 0.042 43,619
May 03 2022 0.0471 -0.0025 -5.04% 0.047 0.0471 0.047 16,000
May 02 2022 0.0496 0.00 +0.00% 0.0496 0.052 0.0496 0
May 02 2022 0.0496 0.0026 5.53% 0.0496 0.052 0.0496 11,505
Apr 29 2022 0.047 -0.003 -6.0% 0.047 0.047 0.047 2,200
Apr 28 2022 0.05 -0.002 -3.85% 0.05 0.05 0.05 350
Apr 27 2022 0.052 0.00 +0.00% 0.0463 0.052 0.0463 0
Apr 27 2022 0.052 0.0057 12.31% 0.0463 0.052 0.0463 15,200
Apr 26 2022 0.0463 0.00062 1.36% 0.04612 0.05545 0.04612 30,300
Apr 25 2022 0.04568 0.00 +0.00% 0.042 0.0509 0.042 0
Apr 25 2022 0.04568 -0.00532 -10.43% 0.042 0.0509 0.042 145,477
Apr 22 2022 0.051 0.0052 11.35% 0.04514 0.051 0.0427 16,751
Apr 21 2022 0.0458 0.00 +0.00% 0.0461 0.049 0.0426 0
Apr 21 2022 0.0458 -0.0072 -13.58% 0.0461 0.049 0.0426 73,200
Apr 20 2022 0.053 0.0062 13.25% 0.0468 0.053 0.0468 60,750
Apr 19 2022 0.0468 0.00 +0.00% 0.0468 0.0586 0.0468 0
Apr 19 2022 0.0468 -0.0032 -6.4% 0.0468 0.0586 0.0468 27,146
Apr 18 2022 0.05 -0.0005 -0.99% 0.0549 0.0549 0.0468 100,514
Apr 15 2022 0.0505 0.00 +0.00% 0.0505 0.0505 0.0505 0
Apr 15 2022 0.0505 0.00 0.0% 0.0505 0.0505 0.0505 0
Apr 14 2022 0.0505 -0.00475 -8.6% 0.0558 0.0594 0.0505 95,511
Apr 13 2022 0.05525 0.00 +0.00% 0.055 0.059 0.0483 0
Apr 13 2022 0.05525 0.00025 0.45% 0.055 0.059 0.0483 96,089
Apr 12 2022 0.055 -0.0005 -0.9% 0.0555 0.0555 0.045 239,821
Apr 11 2022 0.0555 0.00 +0.00% 0.0614 0.09 0.045 0
Apr 11 2022 0.0555 -0.0027 -4.64% 0.0614 0.09 0.045 1,586,039
Apr 08 2022 0.0582 0.0045 8.38% 0.0552 0.0582 0.0552 1,128
Apr 07 2022 0.0537 -0.0043 -7.41% 0.0575 0.062 0.0537 21,275
Apr 06 2022 0.058 0.0069 13.5% 0.05825 0.064 0.05775 47,100
Apr 05 2022 0.0511 0.00 +0.00% 0.058 0.064 0.05 0
Apr 05 2022 0.0511 0.0041 8.72% 0.058 0.064 0.05 124,081
Apr 04 2022 0.047 -0.001 -2.08% 0.052 0.052 0.0451 35,866
Apr 01 2022 0.048 -0.004 -7.69% 0.0515 0.0525 0.0476 23,510
Mar 31 2022 0.052 0.00 +0.00% 0.0517 0.0584 0.0485 0
Mar 31 2022 0.052 0.0037 7.66% 0.0517 0.0584 0.0485 229,361
Mar 30 2022 0.0483 0.00 +0.00% 0.056 0.0679 0.037 0
Mar 30 2022 0.0483 -0.0172 -26.26% 0.056 0.0679 0.037 1,849,431


Your Recent History
USOTC
WDDD
Worlds (QB..
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.