Skip to main content
Winvest Group Ltd. (WNLV)
OTCMKTS · Delayed Price · Currency is USD
0.486
+0.036 (8.00%)
Mar 3, 2025, 3:00 PM EST

Winvest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20250.510.530.430.490.49-14.68%30,225
Feb 28, 20250.680.680.540.570.57-16.15%12,076
Feb 27, 20250.540.800.540.680.6830.73%240,447
Feb 26, 20250.500.520.500.520.524.00%5,600
Feb 25, 20250.500.500.500.500.50-1,010
Feb 24, 20250.500.500.500.500.50-1,066
Feb 21, 20250.480.500.480.500.501.01%6,588
Feb 20, 20250.510.510.480.500.50-4.81%17,250
Feb 19, 20250.560.560.510.520.52-7.13%12,500
Feb 18, 20250.400.580.400.560.5639.97%14,900
Feb 14, 20250.330.410.320.400.4029.03%15,710
Feb 13, 20250.560.580.310.310.31-44.64%35,824
Feb 12, 20250.500.590.500.560.56-1.75%5,510
Feb 11, 20250.550.590.550.570.574.59%15,102
Feb 10, 20250.720.720.520.550.55-26.05%33,780
Feb 7, 20250.730.740.640.740.743.80%16,544
Feb 6, 20250.550.750.550.710.7133.96%155,748
Feb 5, 20250.570.590.450.530.53-14.17%9,200
Feb 4, 20250.570.620.570.620.626.47%600
Feb 3, 20250.700.700.490.580.58-20.55%4,875
Jan 31, 20250.750.750.700.730.734.29%18,475
Jan 30, 20250.650.710.650.700.7018.64%6,375
Jan 29, 20250.600.640.590.590.59-14,980
Jan 28, 20250.800.800.560.590.59-13.24%19,565
Jan 27, 20250.750.790.680.680.68-9.33%7,020
Jan 24, 20250.730.750.500.750.752.74%54,549
Jan 23, 20250.620.730.600.730.7321.67%29,237
Jan 22, 20250.670.680.490.600.60-5.62%17,439
Jan 21, 20250.680.690.450.640.64-2.96%16,154
Jan 17, 20250.550.700.550.660.6619.11%52,549
Jan 16, 20250.580.580.540.550.55-5,405
Jan 15, 20250.410.550.330.550.5533.64%31,293
Jan 14, 20250.400.410.400.410.410.45%6,790
Jan 13, 20250.240.410.200.410.4198.88%46,355
Jan 10, 20250.170.210.170.210.2127.29%21,503
Jan 8, 20250.140.160.140.160.1619.98%73,932
Jan 7, 20250.130.130.130.130.13-50
Jan 6, 20250.130.130.130.130.13-10
Jan 3, 20250.130.130.130.130.13-10
Jan 2, 20250.130.130.130.130.13--
Dec 31, 20240.130.130.130.130.13--
Dec 30, 20240.090.130.090.130.13123.31%3,300
Dec 27, 20240.060.060.060.060.06-62.25%3,800
Dec 26, 20240.160.160.160.160.16--
Dec 24, 20240.160.160.160.160.16--
Dec 23, 20240.160.160.160.160.16--
Dec 20, 20240.160.160.160.160.16--
Dec 19, 20240.160.160.160.160.16--
Dec 18, 20240.060.160.060.160.16-15.75%1,204
Dec 17, 20240.190.190.190.190.19--
Dec 16, 20240.190.190.190.190.19--
Dec 13, 20240.190.190.190.190.19--
Dec 12, 20240.190.190.190.190.19--
Dec 11, 20240.200.200.060.190.19-5.00%1,200
Dec 10, 20240.200.200.200.200.20--
Dec 9, 20240.200.200.200.200.20-0.05%1,000
Dec 6, 20240.200.200.200.200.20--
Dec 5, 20240.200.200.200.200.20--
Dec 4, 20240.200.200.200.200.20--
Dec 3, 20240.130.280.070.200.20-33.33%96,200
Dec 2, 20240.300.300.300.300.30--
Nov 29, 20240.300.300.300.300.30--
Nov 27, 20240.400.420.100.300.30-23.97%47,000
Nov 26, 20240.390.390.390.390.39--
Nov 25, 20240.390.390.390.390.39-30
Nov 22, 20240.390.390.390.390.39--
Nov 21, 20240.390.390.390.390.391.18%4,796
Nov 20, 20240.390.390.390.390.39--
Nov 19, 20240.390.390.390.390.39--
Nov 18, 20240.390.390.390.390.39-2,000
Nov 15, 20240.410.410.390.390.39-2.50%20,000
Nov 14, 20240.400.400.400.400.40-2,400
Nov 13, 20240.400.400.390.400.401.88%700
Nov 12, 20240.390.390.390.390.393.32%2,090
Nov 11, 20240.380.380.380.380.38--
Nov 8, 20240.380.380.380.380.38-4
Nov 7, 20240.380.380.380.380.38-498
Nov 6, 20240.260.410.240.380.3822.58%9,900
Nov 5, 20240.500.500.300.310.31-35.42%25,500
Nov 4, 20240.480.480.480.480.484.47%2,500
Nov 1, 20240.490.490.350.460.46-4.28%5,540
Oct 31, 20240.500.500.480.480.48-3.98%31,545
Oct 30, 20240.440.500.440.500.5011.11%20,000
Oct 29, 20240.350.450.320.450.4512.48%1,735
Oct 28, 20240.400.420.400.400.40-14,500
Oct 25, 20240.400.420.400.400.40-5.87%20,999
Oct 24, 20240.420.420.420.420.42--
Oct 23, 20240.420.420.420.420.42--
Oct 22, 20240.420.420.420.420.42--
Oct 21, 20240.420.420.420.420.42--
Oct 18, 20240.420.420.420.420.42--
Oct 17, 20240.450.450.410.420.426.24%8,001
Oct 16, 20240.400.400.400.400.40--
Oct 15, 20240.410.450.400.400.40-4.75%14,000
Oct 14, 20240.430.450.420.420.42-6.66%7,900
Oct 11, 20240.390.450.390.450.4514.45%19,300
Oct 10, 20240.390.390.390.390.39--
Oct 9, 20240.390.390.390.390.39--
Oct 8, 20240.520.520.370.390.39-29.81%600
Oct 7, 20240.560.560.560.560.5620.68%1,235