Waste Energy Corp. (WAST)
OTCMKTS
· Delayed Price · Currency is USD
0.0390
-0.0021 (-5.00%)
Jun 6, 2025, 4:00 PM EDT
Waste Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.50% | 209,030 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 111,146 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 115,700 |
| Jun 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.13% | 171,304 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.65% | 297,679 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 329,947 |
| May 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 21.64% | 1,087,631 |
| May 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.69% | 70,515 |
| May 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -11.90% | 41,274 |
| May 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 36.79% | 208,467 |
| May 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -15.20% | 144,247 |
| May 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.62% | 105,302 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 597,802 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.51% | 233,808 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.91% | 14,960 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 35.80% | 86,345 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.41% | 26,836 |
| May 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 21.17% | 431,010 |
| May 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -11.61% | 447,263 |
| May 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -22.11% | 180,420 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.70% | 88,701 |
| May 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.18% | 238,036 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.31% | 199,068 |
| May 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.69% | 372,612 |
| May 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 44.50% | 532,074 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,037,125 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.36% | 824,137 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.55% | 69,194 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.42% | 173,366 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.25% | 81,267 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.03% | 324,635 |
| Apr 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 5.88% | 90,497 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.35% | 20,428 |
| Apr 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 11.28% | 229,261 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.55% | 312,293 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.16% | 212,765 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.65% | 9,402 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.75% | 18,339 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 8.84% | 50,990 |
| Apr 9, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 20.49% | 239,496 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.23% | 19,160 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.79% | 79,700 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.36% | 192,429 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.08% | 35,100 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.71% | 101,716 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.18% | 239,725 |
| Mar 31, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -11.43% | 155,400 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.36% | 449,347 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.60% | 55,034 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 11.11% | 92,782 |