eWorld Companies Inc (PK) Historical Data - EWRC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
eWorld Companies Inc (PK) (EWRC)
eWorld Companies Inc (PK) (EWRC) Historical

eWorld Companies Inc (PK) (EWRC)

0.0015

-0.00002

(-1.32%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0001	-6.25	0.0016	0.0018	0.0014	75304	0.00164694	CS
4	0.0004	36.3636363636	0.0011	0.0018	0.0008	1201700	0.00121039	CS
12	-0.0006	-28.5714285714	0.0021	0.0025	0.0008	1736763	0.00144712	CS
26	-0.0021	-58.3333333333	0.0036	0.00515	0.0007	2108274	0.00131329	CS
52	-0.001	-40	0.0025	0.0053	0.0007	1260535	0.00164633	CS
156	-0.0078	-83.8709677419	0.0093	0.025	0.0001	743467	0.00460885	CS
260	0.0012	400	0.0003	0.027	0.0001	893149	0.00517456	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.0015	-2.0E-5	-1.32	0.0015	0.0015	0.0015	10080
1714166580	0.00152	-8.0E-5	-5.00	0.00152	0.00152	0.00152	1000
1714080300	0.0016	-0.0001	-5.88	0.0014	0.0016	0.0014	30000
1713994020	0.0017	-0.0001	-5.56	0.0014	0.0017	0.0014	139510
1713907740	0.0018	0.0002	12.50	0.0018	0.0018	0.0018	19009
1713821340	0.0016	-0.0001	-5.88	0.0016	0.0016	0.0016	187000
1713561900	0.0017	0.0003	21.43	0.0013	0.0017	0.0013	22500
1713475500	0.0014	-0.0003	-17.65	0.0014	0.0014	0.0014	20000
1713389100	0.0017	0.0001	6.25	0.0011999	0.0017	0.0011999	1389143
1713302940	0.0016	0.0001	6.67	0.0015	0.0016	0.0014	583504
1713216000	0.0015	-0.0001	-6.25	0.00135	0.0015	0.00135	100000
1712957160	0.0016	0.0003	23.08	0.0013	0.0016	0.0013	955000
1712870760	0.0013	0	0.00	0.0013	0.0013	0.0013	555025
1712784000	0.0013	5.0E-5	4.00	0.0013	0.0013	0.0013	298001
1712698140	0.00125	5.0E-5	4.17	0.00125	0.00125	0.00125	10000
1712611200	0.0011999	0.0001999	19.99	0.0011999	0.0011999	0.0011999	800000
1712352000	0.001	-0.0002	-16.67	0.0013	0.0013	0.0008	11703333
1712265780	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	130000
1712179500	0.0011999	0	0.00	0.0013	0.0013	0.0011999	1300083
1712092980	0.0011999	-0.0003	-20.00	0.0015	0.0015	0.0011999	2521000
1712006940	0.0015	-0.0001	-6.25	0.0011	0.0015	0.001	3269888
1711660800	0.0016	0.00035	28.00	0.00135	0.0016	0.0013	225735
1711574940	0.00125	0	0.00	0.00125	0.00125	0.00125	0
1711488540	0.00125	0.00015	13.64	0.00125	0.00125	0.00125	1000
1711401600	0.0011	0.0001	10.00	0.0011	0.0011	0.0011	10000
1711142880	0.001	-0.0002	-16.67	0.001	0.001	0.001	250000
1711056240	0.0011999	0.0001999	19.99	0.001	0.0011999	0.0009	1350000
1710970140	0.001	-0.0001	-9.09	0.0015	0.0018	0.001	13394417
1710883740	0.0011	0	0.00	0.0013	0.0013	0.0011	5892000
1710796800	0.0011	-0.0005	-31.25	0.0016	0.0016	0.0011	1647125
1710537720	0.0016	0.0005	45.45	0.0016	0.0016	0.0016	458016
1710451740	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1710365340	0.0011	0	0.00	0.0014499	0.0014499	0.0011	1067470
1710278940	0.0011	-0.000425	-27.87	0.0014	0.0014	0.0011	965000
1710192540	0.001525	-7.5E-5	-4.69	0.0019	0.0019	0.001525	300100
1709936640	0.0016	-0.0001	-5.88	0.0019	0.0019	0.0016	3622000
1709850360	0.0017	0.0001	6.25	0.0019	0.0019	0.0017	896010
1709764080	0.0016	0	0.00	0.0015	0.0016	0.0015	1026227
1709677620	0.0016	0.0004001	33.34	0.0013	0.0016	0.0013	475000
1709590980	0.0011999	-0.0009	-42.86	0.0019	0.0019	0.0011999	11982486
1709332140	0.0021	-0.0003	-12.50	0.0017	0.0021	0.0017	107000
1709245440	0.0023999	0.0003999	20.00	0.0025	0.0025	0.0013	3053563
1709159100	0.002	-0.0002	-9.09	0.0023999	0.0023999	0.002	1619348
1709072940	0.0022	0.0001	4.76	0.0022	0.0022	0.0022	962000
1708986360	0.0021	0.0001	5.00	0.0021	0.00212	0.0014	1196000
1708727340	0.002	0	0.00	0.002	0.002	0.002	0
1708640940	0.002	0.0001	5.26	0.002	0.0023999	0.002	7376250
1708554000	0.0019	0.0001	5.56	0.00195	0.0023999	0.0019	2157000
1708467600	0.0018	-0.0001	-5.26	0.00195	0.00195	0.0018	59500
1708122180	0.0019	-0.0001	-5.00	0.0019	0.0019	0.0019	3800
1708036140	0.002	0.0001	5.26	0.00195	0.002	0.00195	1330559
1707949620	0.0019	-0.0003	-13.64	0.002	0.0023	0.0019	844717
1707863340	0.0022	0	0.00	0.002	0.0022	0.002	990000
1707776940	0.0022	0	0.00	0.0023999	0.0023999	0.0022	3109000
1707517200	0.0022	0.0003	15.79	0.0025	0.0025	0.0022	1656000
1707431340	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1707344940	0.0019	-0.0002	-9.52	0.0019	0.0019	0.0019	35000
1707258480	0.0021	-0.0002	-8.70	0.00185	0.0021	0.00185	457500
1707172140	0.0023	0.0003	15.00	0.0021	0.0023999	0.0021	1231400
1706912940	0.002	0	0.00	0.002	0.002	0.002	0
1706826540	0.002	-0.0003	-13.04	0.0022	0.0022	0.00199	20304
1706740140	0.0023	0.0001	4.55	0.0023	0.0023	0.0022	725000
1706653320	0.0022	0.0004	22.22	0.0026	0.003	0.002	2103977

eWorld Companies (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions