Dinewise, Inc. (DWIS)
OTCMKTS
· Delayed Price · Currency is USD
0.0780
0.00 (0.00%)
At close: Apr 22, 2025
Dinewise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 64,102 |
| Apr 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 34,000 |
| Apr 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,350 |
| Apr 7, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | - | 7,500 |
| Mar 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.30% | 40,000 |
| Mar 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 3,000 |
| Mar 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.49% | 2,000 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,000 |
| Mar 17, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.46% | 147,800 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.72% | 20,000 |
| Mar 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.29% | 1,438 |
| Mar 3, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 11.11% | 135,000 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 39.69% | 65,000 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.10% | 69,500 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.19% | 10,000 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.21% | 5,000 |
| Feb 21, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -0.20% | 9,447 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 425 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 110 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Feb 13, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 138.81% | 69,200 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.95% | 1,000 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 173,300 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.09% | 13,000 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.34% | 1,000 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.22% | 5,000 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.03% | 31,000 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 100,000 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.48% | 19,300 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.73% | 50,150 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 10,000 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 20,000 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 10,050 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.43% | 12,000 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 9,800 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.13% | 50,000 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.35% | 51,000 |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 81.36% | 1,000 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 100,000 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 51,000 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.55% | 261,001 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 160,001 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.96% | 50,000 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.74% | 3,100 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 24.00% | 20,000 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.96% | 130,500 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -21.54% | 16,000 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 700 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.00% | 35,000 |
| Oct 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.35% | 25,000 |