Worlds Inc (QB) Historical Data - WDDD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Worlds Inc (QB) (WDDD)
Worlds Inc (QB) (WDDD) Historical

Worlds Inc (QB) (WDDD)

0.01

0.002

(25.00%)

Closed 12 December 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0022	28.2051282051	0.0078	0.01	0.006	76560	0.00624915	CS
4	-0.005	-33.3333333333	0.015	0.015	0.006	54546	0.00872276	CS
12	-0.02054	-67.2560576293	0.03054	0.03055	0.006	73340	0.01073847	CS
26	-0.0091	-47.6439790576	0.0191	0.0395	0.006	65053	0.01368286	CS
52	0.0055	122.222222222	0.0045	0.04	0.0041	65587	0.0152627	CS
156	-0.03	-75	0.04	0.099	0.0031	125938	0.02326679	CS
260	-0.22	-95.652173913	0.23	0.71	0.0031	129015	0.13541934	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733955900	0.01	0.002	25.00	0.0095	0.01	0.0095	96658
1733869200	0.008	-0.0014	-14.89	0.0085	0.009	0.008	8410
1733782800	0.0094	0.0024	34.29	0.0085	0.0094	0.008	15803
1733523600	0.007	0.001	16.67	0.007	0.007	0.007	5750
1733437500	0.006	-0.0018	-23.08	0.0078	0.0098	0.006	276275
1733351100	0.0078	0	0.00	0.0078	0.0078	0.0078	0
1733264700	0.0078	-0.0031	-28.44	0.0103	0.01094	0.0077	188322
1733178180	0.0109	-0.00175	-13.83	0.015	0.015	0.0109	2555
1732919340	0.01265	0	0.00	0.01265	0.01265	0.01265	0
1732746540	0.01265	0.00235	22.82	0.0103	0.01265	0.0103	51000
1732660140	0.0103	0	0.00	0.0104	0.01265	0.0103	22200
1732573560	0.0103	0	0.00	0.0114	0.0126	0.0103	33800
1732314000	0.0103	0.0001	0.98	0.0103	0.0103	0.0103	8000
1732227900	0.0102	0.0001	0.99	0.01255	0.01255	0.0101	69000
1732141200	0.0101	0	0.00	0.0101	0.0101	0.0101	0
1732054800	0.0101	-0.0029	-22.31	0.0101	0.0101	0.0101	2800
1731968640	0.013	0.0029	28.71	0.011325	0.013	0.011325	15000
1731709200	0.0101	0	0.00	0.0101	0.0101	0.0101	0
1731622800	0.0101	-0.00245	-19.52	0.0101	0.0101	0.0101	789
1731536760	0.01255	0.00235	23.04	0.015	0.015	0.0102	118482
1731450480	0.0102	0	0.00	0.0126	0.0126	0.0102	2833
1731363600	0.0102	0.0002	2.00	0.0102	0.0102	0.0102	2055
1731104400	0.01	-0.0022	-18.03	0.0142	0.0185	0.009625	305272
1731018540	0.0122	-0.0078	-39.00	0.01	0.0122	0.01	14450
1730932080	0.02	0	0.00	0.02	0.02	0.02	0
1730845680	0.02	0.00401	25.08	0.012	0.02	0.0085	18300
1730759160	0.01599	0.00399	33.25	0.01599	0.01599	0.01599	100
1730496420	0.012	0.000375	3.23	0.012	0.012	0.012	30000
1730409780	0.011625	0.001725	17.42	0.011625	0.011625	0.011625	28000
1730323500	0.0099	0.0011	12.50	0.0095	0.015	0.0095	67500
1730237280	0.0088	-0.0012	-12.00	0.0088	0.0088	0.0088	350
1730150880	0.01	0.003	42.86	0.0086	0.01	0.007975	43000
1729891740	0.007	0	0.00	0.007	0.007	0.007	0
1729805340	0.007	0	0.00	0.007	0.007	0.007	0
1729718940	0.007	-0.004	-36.36	0.0075	0.010625	0.007	773570
1729632300	0.011	-0.0082	-42.71	0.0074	0.011	0.0074	39500
1729545600	0.0191999	0.0081999	74.54	0.0072	0.0191999	0.0072	26100
1729286400	0.011	0	0.00	0.011	0.011	0.011	115000
1729200000	0.011	0.003	37.50	0.011	0.011	0.0094	162800
1729113960	0.008	-0.0087	-52.10	0.0132	0.0193	0.0071	390000
1729027680	0.0167	0.0028	20.14	0.0167	0.0167	0.014648	123500
1728941100	0.0139	0	0.00	0.0139	0.0139	0.0139	0
1728681900	0.0139	-0.002	-12.58	0.0196	0.0196	0.0139	10500
1728595560	0.0159	0.00159	11.11	0.0159	0.0159	0.0159	600
1728508800	0.01431	-0.00089	-5.86	0.01431	0.01431	0.01431	5000
1728422580	0.0152	-0.0023	-13.14	0.0152	0.0152	0.0152	30050
1728336000	0.0175	0.0017241	10.93	0.0175	0.0175	0.0175	500
1728077160	0.0157759	0	0.00	0.0157759	0.0157759	0.0157759	0
1727990760	0.0157759	0.0001759	1.13	0.02	0.02	0.0152	40505
1727904000	0.0156	-0.0044	-22.00	0.0156	0.0156	0.0156	18080
1727818140	0.02	0.001	5.26	0.02	0.02	0.02	12000
1727731380	0.019	-0.006	-24.00	0.02	0.02	0.0152	141652
1727472000	0.025	-0.00343	-12.06	0.025	0.025	0.025	10000
1727386200	0.02843	0.00343	13.72	0.028	0.030415	0.028	30441
1727299200	0.025	-0.005	-16.67	0.025	0.025	0.025	1100
1727212800	0.03	0	0.00	0.03054	0.03055	0.025	112692
1727126640	0.03	0	0.00	0.03	0.03	0.03	0
1726867440	0.03	0	0.00	0.03	0.03	0.03	0
1726781040	0.03	0	0.00	0.03	0.03	0.03	0
1726694640	0.03	0	0.00	0.03	0.03	0.03	0
1726608240	0.03	0	0.00	0.03069	0.03069	0.03	482
1726521720	0.03	0	0.00	0.03	0.03	0.025	20064
1726262940	0.03	0.005	20.00	0.0275	0.03	0.025	73039
1726176540	0.025	0.0048	23.76	0.025	0.025	0.025	30000

Osotspa Public (PK)

Silver Bear Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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