Waste Energy Corp. (MWRK)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

0.0160

+0.0010

(+6.67%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	18,100
Oct 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	30,900
Oct 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	13,600
Oct 15, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	38,700
Oct 14, 2024	0.0170	0.0170	0.0160	0.0170	0.0170	14,100
Oct 11, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	96,700
Oct 10, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	39,900
Oct 09, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	12,000
Oct 08, 2024	0.0130	0.0140	0.0120	0.0140	0.0140	21,900
Oct 07, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	136,900
Oct 04, 2024	0.0140	0.0170	0.0140	0.0160	0.0160	22,500
Oct 03, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,700
Oct 02, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	4,400
Oct 01, 2024	0.0160	0.0180	0.0150	0.0150	0.0150	61,000
Sep 30, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	26,900
Sep 27, 2024	0.0150	0.0180	0.0150	0.0170	0.0170	203,500
Sep 26, 2024	0.0090	0.0150	0.0090	0.0150	0.0150	296,100
Sep 25, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	21,100
Sep 24, 2024	0.0120	0.0120	0.0070	0.0090	0.0090	1,004,500
Sep 23, 2024	0.0120	0.0140	0.0120	0.0130	0.0130	9,900
Sep 20, 2024	0.0130	0.0190	0.0110	0.0140	0.0140	352,500
Sep 19, 2024	0.0130	0.0190	0.0130	0.0150	0.0150	382,800
Sep 18, 2024	0.0190	0.0190	0.0150	0.0150	0.0150	66,800
Sep 17, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	28,700
Sep 16, 2024	0.0150	0.0190	0.0150	0.0190	0.0190	187,800
Sep 13, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	55,700
Sep 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,600
Sep 11, 2024	0.0170	0.0180	0.0150	0.0150	0.0150	229,800
Sep 10, 2024	0.0140	0.0170	0.0140	0.0160	0.0160	112,600
Sep 09, 2024	0.0150	0.0210	0.0140	0.0160	0.0160	563,200
Sep 06, 2024	0.0140	0.0150	0.0120	0.0120	0.0120	212,700
Sep 05, 2024	0.0090	0.0200	0.0090	0.0120	0.0120	1,487,000
Sep 04, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	538,300
Sep 03, 2024	0.0080	0.0090	0.0060	0.0090	0.0090	886,400
Aug 30, 2024	0.0080	0.0080	0.0060	0.0080	0.0080	166,300
Aug 29, 2024	0.0040	0.0100	0.0040	0.0060	0.0060	663,200
Aug 28, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	73,000
Aug 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000
Aug 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,400
Aug 23, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	555,200
Aug 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	932,700
Aug 21, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	23,500
Aug 20, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	31,500
Aug 19, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	118,100
Aug 16, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	5,300
Aug 15, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	21,700
Aug 14, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	39,600
Aug 13, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	200,300
Aug 12, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	45,900
Aug 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	21,700
Aug 08, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	124,500
Aug 07, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	1,726,600
Aug 06, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	2,383,500
Aug 05, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	79,300
Aug 02, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	2,052,600
Aug 01, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	355,600
Jul 31, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	155,800
Jul 30, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	528,300
Jul 29, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	119,600
Jul 26, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	72,700
Jul 25, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	127,700
Jul 24, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,187,100
Jul 23, 2024	0.0060	0.0070	0.0050	0.0060	0.0060	116,300
Jul 22, 2024	0.0080	0.0080	0.0060	0.0070	0.0070	196,500
Jul 19, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	543,800
Jul 18, 2024	0.0080	0.0100	0.0080	0.0080	0.0080	840,400
Jul 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	33,200
Jul 16, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	103,900
Jul 15, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	375,300
Jul 12, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	306,200
Jul 11, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	714,100
Jul 10, 2024	0.0110	0.0120	0.0100	0.0120	0.0120	104,100
Jul 09, 2024	0.0130	0.0130	0.0100	0.0110	0.0110	374,300
Jul 08, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	253,400
Jul 05, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	391,300
Jul 03, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	4,000
Jul 02, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	84,500
Jul 01, 2024	0.0130	0.0150	0.0120	0.0130	0.0130	3,800
Jun 28, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	720,100
Jun 27, 2024	0.0140	0.0140	0.0120	0.0140	0.0140	1,959,700
Jun 26, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	19,900
Jun 25, 2024	0.0140	0.0150	0.0110	0.0130	0.0130	1,564,700
Jun 24, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	45,300
Jun 21, 2024	0.0150	0.0160	0.0140	0.0150	0.0150	541,400
Jun 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	380,200
Jun 18, 2024	0.0150	0.0170	0.0150	0.0150	0.0150	406,300
Jun 17, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	376,700
Jun 14, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	1,088,800
Jun 13, 2024	0.0200	0.0200	0.0170	0.0190	0.0190	19,300
Jun 12, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	17,500
Jun 11, 2024	0.0180	0.0200	0.0160	0.0180	0.0180	277,900
Jun 10, 2024	0.0230	0.0230	0.0200	0.0210	0.0210	276,000
Jun 07, 2024	0.0250	0.0270	0.0210	0.0220	0.0220	392,200
Jun 06, 2024	0.0290	0.0290	0.0250	0.0270	0.0270	74,800
Jun 05, 2024	0.0270	0.0310	0.0240	0.0290	0.0290	119,600
Jun 04, 2024	0.0200	0.0280	0.0200	0.0270	0.0270	199,000
Jun 03, 2024	0.0200	0.0260	0.0200	0.0240	0.0240	286,300
May 31, 2024	0.0220	0.0220	0.0200	0.0220	0.0220	306,200
May 30, 2024	0.0210	0.0230	0.0180	0.0220	0.0220	216,000
May 29, 2024	0.0200	0.0230	0.0200	0.0200	0.0200	96,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.81(+0.09%)

Nasdaq18,489.55+115.95(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34+0.12(+0.17%)

Gold2,736.40+6.40(+0.23%)

Waste Energy Corp. (MWRK)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.81(+0.09%)

Nasdaq
18,489.55
+115.95(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
+0.12(+0.17%)

Gold
2,736.40
+6.40(+0.23%)