Dark

CHWWF
CHESSWOOD GROUP LTD ORD
stock OTC

Inactive

Oct 30, 2024

0.0260USD0.000%(0.0000)3,437

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-30	0.026000	0.02600	0.026000	0.02600	0.000%	3,437	0.000%
2024-10-29	0.026000	0.02600	0.026000	0.02600	-70.455%	1,000	0.000%
2024-10-15	0.088000	0.08800	0.088000	0.08800	-49.972%	1,312	-70.455%
2024-10-01	0.175900	0.17590	0.175900	0.17590	0.000%	2,001	-85.219%
2024-09-10	0.600000	0.60000	0.175900	0.17590	-50.000%	2,000	-85.219%
2024-08-26	0.351800	0.35180	0.351800	0.35180	0.000%	200	-92.609%
2024-08-21	0.351800	0.35180	0.351800	0.35180	0.000%	122	-92.609%
2024-08-16	0.605000	0.99000	0.351800	0.35180	-64.820%	7,349	-92.609%
2024-08-15	1.250000	1.25000	1.000000	1.00000	-25.926%	300	-97.400%
2024-08-14	1.347793	1.35000	1.347793	1.35000	+1.504%	3,000	-98.074%
2024-08-13	1.330000	1.33000	1.330000	1.33000	+5.556%	2,630	-98.045%
2024-08-08	1.260000	1.26000	1.260000	1.26000	0.000%	100	-97.937%
2024-08-07	1.260000	1.26000	1.260000	1.26000	+3.704%	4,000	-97.937%
2024-07-31	1.180000	1.21500	1.180000	1.21500	-15.035%	822	-97.860%
2024-07-26	1.540000	1.56000	1.320000	1.43000	-10.345%	1,104	-98.182%
2024-07-25	1.595000	1.59500	1.595000	1.59500	+2.244%	600	-98.370%
2024-07-24	1.560000	1.56000	1.560000	1.56000	-15.217%	606	-98.333%
2024-07-23	1.840000	1.84000	1.840000	1.84000	-7.538%	103	-98.587%
2024-07-22	2.150000	2.15000	1.920000	1.99000	-5.007%	2,736	-98.693%
2024-07-17	2.094900	2.09490	2.094900	2.09490	-2.107%	135	-98.759%
2024-07-15	2.030000	2.14000	2.030000	2.14000	+4.902%	5,046	-98.785%
2024-07-09	2.140000	2.14000	1.850000	2.04000	-19.685%	1,301	-98.725%
2024-06-27	2.540000	2.54000	2.540000	2.54000	-1.378%	242	-98.976%
2024-06-25	2.560000	2.57550	2.540000	2.57550	+0.214%	1,200	-98.990%
2024-06-24	2.700000	2.70000	2.560000	2.57000	-1.154%	3,600	-98.988%
2024-06-20	2.600000	2.60000	2.600000	2.60000	-1.887%	200	-99.000%
2024-06-18	2.650000	2.65000	2.650000	2.65000	-10.473%	3,497	-99.019%
2024-06-17	3.570000	4.19000	2.130000	2.96000	-45.588%	35,309	-99.122%
2024-06-11	5.220000	5.44000	5.220000	5.44000	-0.220%	673	-99.522%
2024-06-07	5.452000	5.45200	5.452000	5.45200	+0.405%	10,100	-99.523%
2024-06-06	5.429300	5.44000	5.400000	5.43000	+0.662%	78,276	-99.521%
2024-06-05	5.416200	5.41620	5.394300	5.39430	-0.657%	5,000	-99.518%
2024-05-22	5.430000	5.43000	5.430000	5.43000	+10.142%	400	-99.521%
2024-05-09	4.930000	4.93000	4.930000	4.93000	-7.461%	113	-99.473%
2024-05-03	5.350000	5.35000	5.280000	5.32750	+0.709%	1,667	-99.512%
2024-04-17	5.290000	5.29000	5.290000	5.29000	+3.929%	101	-99.509%
2024-04-16	5.090000	5.09000	5.090000	5.09000	-3.048%	152	-99.489%
2024-04-11	5.250000	5.25000	5.250000	5.25000	-4.632%	100	-99.505%
2024-04-09	5.505000	5.50500	5.505000	5.50500	+3.477%	100	-99.528%
2024-04-05	5.320000	5.32000	5.320000	5.32000	-2.026%	100	-99.511%
2024-04-01	5.430000	5.43000	5.430000	5.43000	-2.162%	102	-99.521%
2024-03-15	5.550000	5.55000	5.550000	5.55000	-11.483%	200	-99.532%
2024-03-01	6.270000	6.27000	6.270000	6.27000	-0.791%	100	-99.585%
2024-02-29	6.330000	6.33000	6.250000	6.32000	+1.120%	1,162	-99.589%
2024-02-28	6.250000	6.25000	6.250000	6.25000	+1.891%	537	-99.584%
2024-02-13	6.090000	6.13400	6.090000	6.13400	-8.479%	1,600	-99.576%
2024-02-01	6.680000	6.71000	6.642300	6.70230	-0.707%	1,129	-99.612%
2024-01-31	6.750000	6.75000	6.750000	6.75000	+0.746%	101	-99.615%
2024-01-30	6.700000	6.70000	6.700000	6.70000	+2.290%	300	-99.612%
2024-01-24	6.200000	6.55000	6.174800	6.55000	+9.903%	746	-99.603%
2024-01-22	5.932900	5.95980	5.932900	5.95980	+0.131%	875	-99.564%
2024-01-19	5.952000	5.95200	5.952000	5.95200	+0.541%	999	-99.563%
2024-01-18	5.950000	5.95000	5.920000	5.92000	-0.504%	3,502	-99.561%
2024-01-11	5.980000	5.98000	5.950000	5.95000	-3.566%	4,343	-99.563%
2024-01-08	6.170000	6.17000	6.170000	6.17000	-0.162%	150	-99.579%
2023-12-29	6.180000	6.18000	6.180000	6.18000	+3.866%	100	-99.579%
2023-12-15	5.950000	5.95000	5.950000	5.95000	+0.847%	1,450	-99.563%
2023-12-14	5.904000	5.90400	5.900000	5.90000	+4.240%	2,000	-99.559%
2023-12-13	5.660000	5.66000	5.660000	5.66000	-1.906%	100	-99.541%
2023-12-12	5.770000	5.77000	5.770000	5.77000	-0.173%	101	-99.549%
2023-12-08	5.650000	5.78000	5.650000	5.78000	+4.144%	201	-99.550%
2023-12-06	5.550000	5.55000	5.550000	5.55000	+5.114%	200	-99.532%
2023-12-05	5.280000	5.28000	5.280000	5.28000	+2.021%	220	-99.508%
2023-12-04	5.207100	5.20710	5.155200	5.17540	+3.508%	8,000	-99.498%
2023-11-28	5.000000	5.00000	5.000000	5.00000	+4.167%	200	-99.480%
2023-11-21	4.800000	4.80000	4.800000	4.80000	+1.266%	104	-99.458%
2023-11-16	4.740000	4.74000	4.740000	4.74000	+5.333%	100	-99.451%
2023-11-09	4.530000	4.56000	4.500000	4.50000	0.000%	1,900	-99.422%
2023-10-31	4.360000	4.50000	4.360000	4.50000	+7.656%	404	-99.422%
2023-10-27	4.060000	4.18000	4.060000	4.18000	+5.556%	310	-99.378%
2023-10-25	3.960000	3.96000	3.960000	3.96000	-2.222%	100	-99.343%
2023-10-24	4.050000	4.05000	4.050000	4.05000	-8.163%	158	-99.358%
2023-10-19	4.410000	4.41000	4.410000	4.41000	-13.881%	357	-99.410%
2023-09-19	5.121200	5.12120	5.120800	5.12080	-1.523%	601	-99.492%
2023-09-08	5.200000	5.20000	5.200000	5.20000	+3.586%	300	-99.500%
2023-08-24	5.020000	5.02000	5.020000	5.02000	+1.826%	100	-99.482%
2023-08-23	4.930000	4.93000	4.930000	4.93000	-9.124%	100	-99.473%
2023-08-11	5.425000	5.42500	5.425000	5.42500	-6.466%	600	-99.521%
2023-08-09	5.800000	5.80000	5.800000	5.80000	-8.805%	303	-99.552%
2023-07-27	6.360000	6.36000	6.360000	6.36000	+7.797%	500	-99.591%
2023-07-17	5.900000	5.90000	5.900000	5.90000	+0.340%	3,200	-99.559%
2023-07-14	5.860000	5.90000	5.860000	5.88000	+0.170%	12,800	-99.558%
2023-07-13	5.900000	5.90000	5.870000	5.87000	+1.207%	10,105	-99.557%
2023-07-12	5.830000	5.83000	5.800000	5.80000	-0.515%	2,275	-99.552%
2023-07-11	5.850000	5.85000	5.784000	5.83000	-3.483%	800	-99.554%
2023-06-12	6.074000	6.07400	6.040400	6.04040	+0.673%	1,675	-99.570%
2023-06-09	6.000000	6.00000	6.000000	6.00000	+0.334%	300	-99.567%
2023-05-26	5.980000	5.98000	5.980000	5.98000	+1.184%	100	-99.565%
2023-05-24	5.910000	5.91000	5.910000	5.91000	-0.839%	203	-99.560%
2023-05-16	5.960000	5.96000	5.960000	5.96000	-3.089%	400	-99.564%
2023-05-03	6.195000	6.19500	6.150000	6.15000	-3.454%	943	-99.577%
2023-04-24	6.540000	6.55930	6.370000	6.37000	-4.783%	14,202	-99.592%
2023-04-04	6.690000	6.69000	6.690000	6.69000	+5.854%	100	-99.611%
2023-03-27	6.320000	6.37000	6.320000	6.32000	0.000%	8,101	-99.589%
2023-03-24	6.300000	6.32000	6.300000	6.32000	-3.951%	5,605	-99.589%
2023-03-22	6.637800	6.63780	6.550000	6.58000	+0.458%	6,975	-99.605%
2023-03-21	6.650000	6.65000	6.550000	6.55000	-3.676%	5,355	-99.603%
2023-03-20	6.800000	6.80000	6.800000	6.80000	-1.592%	301	-99.618%
2023-03-17	7.020000	7.02000	6.910000	6.91000	-4.558%	401	-99.624%
2023-03-16	7.350000	7.35000	7.240000	7.24000	-12.242%	200	-99.641%
2023-03-15	8.220000	8.25000	8.220000	8.25000	-4.403%	200	-99.685%
2023-03-09	8.630000	8.63000	8.630000	8.63000	-1.932%	100	-99.699%
2023-03-06	8.680000	8.80000	8.680000	8.80000	+5.452%	800	-99.705%
2023-03-02	8.345000	8.34500	8.345000	8.34500	-2.054%	424	-99.688%
2023-03-01	8.450000	8.52000	8.450000	8.52000	+0.828%	3,500	-99.695%
2023-02-28	8.450000	8.45000	8.450000	8.45000	+0.595%	100	-99.692%
2023-02-27	8.350000	8.40000	8.350000	8.40000	+0.358%	5,500	-99.690%
2023-02-22	8.370000	8.37000	8.370000	8.37000	-1.413%	125	-99.689%
2023-02-21	8.490000	8.49000	8.490000	8.49000	+1.192%	100	-99.694%
2023-02-17	8.420000	8.42000	8.390000	8.39000	-2.442%	12,500	-99.690%
2023-02-16	8.600000	8.60000	8.600000	8.60000	-1.263%	150	-99.698%
2023-02-14	8.710000	8.71000	8.710000	8.71000	-1.804%	934	-99.701%
2023-02-10	8.740000	8.94000	8.740000	8.87000	+5.344%	2,820	-99.707%
2023-02-07	8.420000	8.42000	8.420000	8.42000	+2.184%	150	-99.691%
2023-02-06	8.240000	8.24000	8.240000	8.24000	0.000%	720	-99.684%
2023-02-01	8.240000	8.24000	8.240000	8.24000	-0.302%	100	-99.684%
2023-01-30	8.265000	8.26500	8.265000	8.26500	-3.333%	384	-99.685%
2023-01-17	8.550000	8.55000	8.550000	8.55000	+1.907%	100	-99.696%
2022-12-29	8.390000	8.39000	8.390000	8.39000	+4.224%	100	-99.690%
2022-12-16	8.050000	8.05000	8.050000	8.05000	-2.306%	100	-99.677%
2022-12-13	8.210000	8.24000	8.210000	8.24000	+0.611%	290	-99.684%
2022-12-08	8.190000	8.19000	8.190000	8.19000	-3.898%	100	-99.683%
2022-12-02	8.522200	8.52220	8.522200	8.52220	-0.091%	825	-99.695%
2022-11-29	8.530000	8.53000	8.530000	8.53000	+0.649%	750	-99.695%
2022-11-23	8.475000	8.47500	8.475000	8.47500	+0.893%	150	-99.693%
2022-11-22	8.400000	8.40000	8.400000	8.40000	+3.704%	700	-99.690%
2022-11-21	8.100000	8.10000	8.100000	8.10000	-5.263%	800	-99.679%
2022-11-10	8.530000	8.55000	8.530000	8.55000	-2.397%	487	-99.696%
2022-11-08	8.760000	8.76000	8.760000	8.76000	+3.059%	362	-99.703%
2022-11-07	8.550000	8.55000	8.500000	8.50000	+1.190%	1,100	-99.694%
2022-10-12	8.400000	8.40000	8.400000	8.40000	-6.511%	100	-99.690%
2022-10-03	8.985000	8.98500	8.985000	8.98500	+3.157%	150	-99.711%
2022-09-30	8.710000	8.71000	8.710000	8.71000	-10.021%	100	-99.701%
2022-09-16	9.680000	9.68000	9.680000	9.68000	-4.724%	100	-99.731%
2022-09-15	10.160000	10.16000	10.160000	10.16000	-1.741%	300	-99.744%
2022-09-09	10.350000	10.35000	10.300000	10.33999	+2.174%	3,471	-99.749%
2022-09-07	10.190000	10.19000	10.120000	10.12000	+5.747%	200	-99.743%
2022-09-01	9.690000	9.69000	9.570000	9.57000	-4.204%	900	-99.728%
2022-08-29	9.990000	9.99000	9.990000	9.99000	-1.089%	200	-99.740%
2022-08-26	10.100000	10.10000	10.100000	10.10000	+1.881%	100	-99.743%
2022-08-22	9.913570	9.91357	9.913570	9.91357	-3.766%	441	-99.738%
2022-08-11	10.301500	10.30150	10.301500	10.30150	+9.941%	1,000	-99.748%
2022-07-21	9.370000	9.37000	9.370000	9.37000	+0.107%	100	-99.723%
2022-07-20	9.360000	9.36000	9.360000	9.36000	-5.550%	100	-99.722%
2022-07-18	9.600000	9.91000	9.500000	9.91000	+9.503%	1,100	-99.738%
2022-07-14	9.060000	9.06500	9.050000	9.05000	-9.500%	600	-99.713%
2022-07-12	10.000000	10.00000	10.000000	10.00000	+6.952%	230	-99.740%
2022-06-30	9.309030	9.35000	9.309030	9.35000	-0.638%	2,000	-99.722%
2022-06-29	9.700000	9.70000	9.410000	9.41000	-5.900%	400	-99.724%
2022-06-21	9.979320	10.00000	9.979320	10.00000	+0.100%	620	-99.740%
2022-06-15	10.109600	10.10960	9.990000	9.99000	-0.597%	2,300	-99.740%
2022-06-14	9.270000	10.06000	9.270000	10.05000	+2.342%	1,200	-99.741%
2022-06-10	8.820000	9.82000	8.820000	9.82000	-6.298%	200	-99.735%
2022-06-09	10.480000	10.48000	10.480000	10.48000	-1.596%	100	-99.752%
2022-06-08	10.650000	10.70000	10.650000	10.65000	-0.374%	1,200	-99.756%
2022-06-07	10.720000	10.75000	10.690000	10.69000	-2.106%	2,900	-99.757%
2022-06-03	10.920000	10.92000	10.920000	10.92000	-0.365%	100	-99.762%
2022-06-02	10.970000	10.97000	10.960000	10.96000	+2.718%	500	-99.763%
2022-06-01	10.850000	10.85000	10.670000	10.67000	-2.823%	1,200	-99.756%
2022-05-31	10.700000	10.98000	10.700000	10.98000	+2.330%	13,300	-99.763%
2022-05-27	10.745200	10.75000	10.730000	10.73000	+0.280%	17,200	-99.758%
2022-05-26	10.720000	10.72000	10.700000	10.70000	+1.614%	6,600	-99.757%
2022-05-25	10.530000	10.53000	10.530000	10.53000	+0.862%	1,300	-99.753%
2022-05-24	10.440000	10.44000	10.440000	10.44000	-3.601%	1,500	-99.751%
2022-05-20	10.929990	10.92999	10.830000	10.83000	-1.991%	3,500	-99.760%
2022-05-19	11.064690	11.10810	11.050000	11.05000	-0.361%	2,600	-99.765%
2022-05-18	11.200000	11.21000	11.090000	11.09000	-1.422%	1,700	-99.766%
2022-05-17	11.254200	11.25420	11.250000	11.25000	+8.382%	8,500	-99.769%
2022-05-13	10.430000	10.43000	10.380000	10.38000	-1.983%	200	-99.750%
2022-05-10	10.780000	10.79000	10.590000	10.59000	+3.116%	400	-99.754%
2022-05-09	10.020000	10.27000	10.020000	10.27000	-2.376%	665	-99.747%
2022-04-22	10.520000	10.52000	10.520000	10.52000	-12.333%	450	-99.753%
2022-04-06	11.895000	12.00000	11.895000	12.00000	+1.437%	200	-99.783%
2022-04-05	12.030000	12.03000	11.830000	11.83000	-1.334%	350	-99.780%
2022-04-01	11.990000	11.99000	11.990000	11.99000	-1.317%	200	-99.783%
2022-03-30	12.150000	12.15000	12.140000	12.15000	+1.733%	1,000	-99.786%
2022-03-29	11.943000	11.94300	11.943000	11.94300	+1.041%	110	-99.782%
2022-03-28	11.820000	11.83000	11.810000	11.82000	-0.085%	3,400	-99.780%
2022-03-25	11.800000	11.83000	11.800000	11.83000	+2.424%	17,000	-99.780%
2022-03-23	11.620000	11.62000	11.550000	11.55000	-0.431%	500	-99.775%
2022-03-22	11.590000	11.60000	11.590000	11.60000	+4.410%	460	-99.776%
2022-03-21	11.170600	11.17060	11.110000	11.11000	-2.028%	1,508	-99.766%
2022-03-16	11.340000	11.34000	11.340000	11.34000	-0.088%	200	-99.771%
2022-03-10	11.350000	11.35000	11.350000	11.35000	+2.933%	100	-99.771%
2022-03-07	11.133100	11.13310	11.026600	11.02660	-4.779%	1,296	-99.764%
2022-03-02	11.423350	11.58000	11.420000	11.58000	+2.297%	2,200	-99.775%
2022-03-01	11.280000	11.32000	11.280000	11.32000	-0.264%	200	-99.770%
2022-02-25	11.350000	11.35000	11.350000	11.35000	+0.531%	1,000	-99.771%
2022-02-23	11.350000	11.35000	11.290000	11.29000	-0.353%	625	-99.770%
2022-02-22	11.229700	11.42000	11.229700	11.33000	+1.888%	1,881	-99.771%
2022-02-09	11.120000	11.12000	11.120000	11.12000	-0.243%	200	-99.766%
2022-02-07	11.147100	11.14710	11.147100	11.14710	+1.893%	1,200	-99.767%
2022-02-02	10.940000	10.94000	10.573300	10.94000	+1.016%	13,900	-99.762%
2022-01-26	10.830000	10.83000	10.830000	10.83000	-1.456%	1,200	-99.760%
2022-01-21	10.999700	10.99970	10.990000	10.99000	-0.812%	569	-99.763%
2022-01-20	11.080000	11.08000	11.080000	11.08000	0.000%	300	-99.765%

.dark-mode .S09vj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S09vj2{ color: #333333; background-color: white; border: 2px solid #333333; }CHWWFCHESSWOOD GROUP LTD ORDstock OTC

CHWWF
CHESSWOOD GROUP LTD ORD
stock OTC