Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Websafety Inc (OP: WBSI )

1.600 UNCHANGED
Last Price Updated: 3:44 PM EDT, Jul 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.4950 0.6000 0.4500 0.6000 10,500 +0.10(+20.00%)
May 28, 2020 0.5500 0.5900 0.4500 0.5000 6,718 -0.10(-16.67%)
May 27, 2020 0.4520 0.7890 0.4500 0.6000 27,445 +0.15(+33.33%)
May 26, 2020 0.5180 0.6900 0.4000 0.4500 18,907 -0.12(-21.05%)
May 21, 2020 0.5700 0.5700 0.5700 0 -0.03(-4.28%)
May 20, 2020 0.4375 0.6000 0.3320 0.5955 8,672 +0.20(+48.88%)
May 19, 2020 0.4700 0.5200 0.3900 0.4000 9,200 -0.08(-16.67%)
May 18, 2020 0.5600 0.5900 0.4000 0.4800 26,692 -0.11(-18.64%)
May 15, 2020 0.5900 0.5900 0.5900 0.5900 100 +0.00(+0.34%)
May 14, 2020 0.5001 0.6500 0.4250 0.5880 15,157 -0.11(-15.76%)
May 13, 2020 0.3200 0.6980 0.3200 0.6980 15,521 +0.19(+36.86%)
May 12, 2020 0.3010 0.5100 0.2010 0.5100 10,182 -0.02(-2.86%)
May 11, 2020 0.4000 0.5250 0.3595 0.5250 23,629 +0.21(+64.06%)
May 08, 2020 0.3100 0.5250 0.3045 0.3200 47,600 +0.02(+8.11%)
May 07, 2020 0.3100 0.3100 0.2960 0.2960 3,697 +0.04(+13.85%)
May 06, 2020 0.2100 0.3000 0.2100 0.2600 11,166 -0.04(-13.33%)
May 05, 2020 0.3300 0.3300 0.3000 0.3000 2,100 -0.03(-9.09%)
May 04, 2020 0.3300 0.3300 0.3300 0.3300 1,010 +0.12(+56.40%)
May 01, 2020 0.3300 0.3300 0.2110 0.2110 500 -0.12(-36.06%)
Apr 30, 2020 0.3300 0.3300 0.3300 0.3300 345 -0.02(-5.17%)
Apr 29, 2020 0.3480 0.3480 0.3480 145 +0.00(+0.00%)
Apr 28, 2020 0.3480 0.3480 0.3480 0.3480 150 +0.03(+8.75%)
Apr 27, 2020 0.3200 0.3200 0.3200 52 +0.00(+0.00%)
Apr 24, 2020 0.2760 0.3200 0.2760 0.3200 1,100 -0.02(-5.88%)
Apr 23, 2020 0.2600 0.3400 0.2600 0.3400 5,024 -0.01(-2.30%)
Apr 22, 2020 0.3600 0.3600 0.3480 0.3480 1,505 -0.02(-5.95%)
Apr 20, 2020 0.3700 0.3700 0.3700 0 -0.01(-3.27%)
Apr 17, 2020 0.4900 0.4900 0.2850 0.3825 1,400 +0.10(+34.21%)
Apr 16, 2020 0.5080 0.5080 0.2850 0.2850 1,102 -0.02(-5.00%)
Apr 14, 2020 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Apr 13, 2020 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Apr 09, 2020 0.3300 0.3550 0.3300 0.3500 1,500 -0.06(-14.63%)
Apr 08, 2020 0.4100 0.4100 0.4100 0.4100 9,382 -0.00(-0.49%)
Apr 07, 2020 0.3500 0.4500 0.3500 0.4120 5,525 +0.04(+9.87%)
Apr 06, 2020 0.3770 0.3770 0.3750 0.3750 42,570 -0.14(-26.47%)
Apr 03, 2020 0.3490 0.5250 0.3490 0.5100 12,700 +0.00(+0.00%)
Apr 02, 2020 0.5100 0.5100 0.4275 0.5100 6,714 +0.02(+4.08%)
Apr 01, 2020 0.5250 0.5250 0.3500 0.4900 4,250 +0.00(+0.91%)
Mar 31, 2020 0.3100 0.5380 0.3100 0.4856 41,671 +0.09(+21.55%)
Mar 30, 2020 0.3001 0.4998 0.1060 0.3995 35,708 +0.05(+14.14%)
Mar 27, 2020 0.3500 0.5100 0.3000 0.3500 4,600 +0.00(+0.00%)
Mar 26, 2020 0.4000 0.4000 0.3500 0.3500 9,050 +0.05(+16.67%)
Mar 25, 2020 0.3500 0.3500 0.2030 0.3000 24,008 -0.05(-14.04%)
Mar 24, 2020 0.3490 0.3500 0.3490 0.3490 10,838 -0.00(-0.29%)
Mar 23, 2020 0.3500 0.3500 0.3500 0.3500 3,675 +0.00(+0.00%)
Mar 20, 2020 0.3800 0.3800 0.3500 0.3500 5,600 -0.12(-25.53%)
Mar 19, 2020 0.3810 0.4900 0.3801 0.4700 20,026 +0.09(+23.65%)
Mar 18, 2020 0.3820 0.3820 0.3800 0.3801 9,175 +0.00(+0.03%)
Mar 17, 2020 0.3800 0.3800 0.3800 0.3800 1,830 +0.03(+8.57%)
Mar 16, 2020 0.2500 0.5000 0.2500 0.3500 9,172 -0.10(-22.22%)
Mar 13, 2020 0.6700 0.6700 0.4000 0.4500 27,100 -0.25(-35.71%)
Mar 12, 2020 0.6800 0.7050 0.5400 0.7000 10,150 +0.00(+0.00%)
Mar 11, 2020 0.7400 0.7400 0.5201 0.7000 30,303 -0.05(-6.67%)
Mar 10, 2020 0.7500 0.7500 0.7500 0.7500 14,143 +0.18(+31.58%)
Mar 09, 2020 0.5900 0.6260 0.5530 0.5700 24,085 -0.10(-14.93%)
Mar 06, 2020 0.7500 0.7500 0.6392 0.6700 4,800 -0.06(-8.84%)
Mar 05, 2020 0.6300 0.7350 0.6300 0.7350 3,849 +0.01(+0.68%)
Mar 04, 2020 0.7300 0.7300 0.7300 0.7300 2,892 +0.03(+4.29%)
Mar 03, 2020 0.7000 0.7500 0.7000 0.7000 4,085 -0.09(-11.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.