Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Web Blockchain Media Inc (OP: WEBB )

0.0001 UNCHANGED
Last Price Updated: 12:28 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0515 0.0560 0.0432 0.0440 23,585 -0.01(-21.43%)
May 27, 2021 0.0608 0.0615 0.0520 0.0560 22,640 -0.00(-0.53%)
May 26, 2021 0.0615 0.0615 0.0510 0.0563 51,222 +0.00(+0.00%)
May 25, 2021 0.0595 0.0615 0.0530 0.0563 174,903 +0.01(+11.93%)
May 21, 2021 0.0503 0.0503 0.0503 53 -0.00(-1.95%)
May 20, 2021 0.0595 0.0595 0.0420 0.0513 22,423 -0.01(-13.78%)
May 19, 2021 0.0503 0.0595 0.0410 0.0595 9,900 +0.01(+19.48%)
May 18, 2021 0.0600 0.0600 0.0425 0.0498 28,551 -0.00(-0.60%)
May 17, 2021 0.0400 0.0600 0.0400 0.0501 16,637 +0.00(+7.74%)
May 14, 2021 0.0420 0.0530 0.0400 0.0465 64,340 -0.00(-7.00%)
May 13, 2021 0.0510 0.0555 0.0490 0.0500 102,025 -0.00(-1.96%)
May 12, 2021 0.0580 0.0580 0.0510 0.0510 18,466 -0.00(-6.25%)
May 11, 2021 0.0544 0.0580 0.0544 0.0544 11,034 -0.01(-8.88%)
May 10, 2021 0.0649 0.0650 0.0542 0.0597 171,625 +0.00(+0.34%)
May 07, 2021 0.0650 0.0650 0.0550 0.0595 91,760 -0.00(-3.25%)
May 06, 2021 0.0650 0.0650 0.0601 0.0615 114,656 +0.00(+6.03%)
May 05, 2021 0.0650 0.0650 0.0580 0.0580 32,933 +0.01(+9.43%)
May 04, 2021 0.0580 0.0650 0.0510 0.0530 114,891 -0.01(-9.40%)
May 03, 2021 0.0510 0.0650 0.0510 0.0585 63,060 +0.01(+14.26%)
Apr 30, 2021 0.0630 0.0630 0.0512 0.0512 17,600 -0.01(-21.23%)
Apr 29, 2021 0.0515 0.0650 0.0515 0.0650 25,550 +0.00(+0.00%)
Apr 28, 2021 0.0600 0.0650 0.0550 0.0650 60,485 +0.01(+19.27%)
Apr 27, 2021 0.0600 0.0600 0.0500 0.0545 30,795 +0.00(+8.78%)
Apr 26, 2021 0.0610 0.0650 0.0482 0.0501 26,612 -0.01(-19.19%)
Apr 23, 2021 0.0595 0.0620 0.0452 0.0620 121,700 +0.00(+4.20%)
Apr 22, 2021 0.0620 0.0620 0.0534 0.0595 105,897 +0.01(+11.21%)
Apr 21, 2021 0.0527 0.0595 0.0400 0.0535 271,845 +0.00(+4.90%)
Apr 20, 2021 0.0609 0.0697 0.0510 0.0510 85,828 -0.01(-13.85%)
Apr 19, 2021 0.0670 0.0670 0.0520 0.0592 53,717 -0.00(-2.95%)
Apr 16, 2021 0.0550 0.0670 0.0510 0.0610 66,600 -0.01(-8.27%)
Apr 15, 2021 0.0700 0.0700 0.0530 0.0665 44,516 -0.00(-0.15%)
Apr 14, 2021 0.0730 0.0730 0.0510 0.0666 208,062 -0.00(-5.93%)
Apr 13, 2021 0.0710 0.0710 0.0570 0.0708 11,963 +0.00(+0.14%)
Apr 12, 2021 0.0710 0.0710 0.0570 0.0707 170,454 +0.00(+5.52%)
Apr 09, 2021 0.0510 0.0680 0.0510 0.0670 135,800 +0.01(+13.56%)
Apr 08, 2021 0.0660 0.0729 0.0555 0.0590 490,371 -0.01(-10.61%)
Apr 07, 2021 0.0660 0.0797 0.0660 0.0660 98,900 -0.01(-17.19%)
Apr 06, 2021 0.0830 0.0830 0.0690 0.0797 29,436 +0.00(+1.40%)
Apr 05, 2021 0.0900 0.0900 0.0660 0.0786 115,346 -0.01(-7.53%)
Apr 01, 2021 0.1200 0.1200 0.0715 0.0850 374,500 +0.02(+31.78%)
Mar 31, 2021 0.0599 0.0645 0.0590 0.0645 101,870 +0.00(+7.50%)
Mar 30, 2021 0.0645 0.0645 0.0590 0.0600 256,932 -0.00(-6.10%)
Mar 29, 2021 0.0645 0.0645 0.0600 0.0639 70,967 +0.00(+6.50%)
Mar 26, 2021 0.0650 0.0681 0.0600 0.0600 666,700 -0.01(-11.76%)
Mar 25, 2021 0.0800 0.0800 0.0665 0.0680 138,622 -0.01(-9.33%)
Mar 24, 2021 0.0720 0.0880 0.0720 0.0750 439,567 -0.00(-6.02%)
Mar 23, 2021 0.0858 0.0990 0.0700 0.0798 617,712 -0.00(-5.00%)
Mar 22, 2021 0.0950 0.1000 0.0750 0.0840 695,282 -0.01(-12.95%)
Mar 19, 2021 0.1194 0.2500 0.0700 0.0965 4,112,400 +0.03(+37.86%)
Mar 18, 2021 0.0570 0.1280 0.0550 0.0700 1,632,713 +0.00(+0.14%)
Mar 17, 2021 0.0451 0.0699 0.0451 0.0699 90,565 +0.01(+24.82%)
Mar 16, 2021 0.0630 0.0630 0.0560 0.0560 52,017 -0.01(-8.50%)
Mar 15, 2021 0.0709 0.0709 0.0510 0.0612 175,227 +0.01(+17.69%)
Mar 12, 2021 0.0707 0.0707 0.0500 0.0520 145,000 -0.01(-9.72%)
Mar 11, 2021 0.0550 0.0620 0.0500 0.0576 48,154 -0.01(-8.57%)
Mar 10, 2021 0.0749 0.0749 0.0540 0.0630 120,288 -0.00(-5.97%)
Mar 09, 2021 0.0749 0.0749 0.0450 0.0670 131,211 -0.01(-10.67%)
Mar 08, 2021 0.0660 0.0750 0.0410 0.0750 314,298 +0.02(+48.81%)
Mar 05, 2021 0.0540 0.0560 0.0400 0.0504 83,700 +0.01(+26.00%)
Mar 04, 2021 0.0660 0.0660 0.0400 0.0400 146,976 -0.01(-20.00%)
Mar 03, 2021 0.0550 0.0660 0.0495 0.0500 189,293 -0.00(-4.40%)
Mar 02, 2021 0.0700 0.0700 0.0495 0.0523 158,052 +0.00(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.