Dark

CNWGQ
CINEWORLD GROUP UNSP/ADR
stock OTC

Inactive

Jul 31, 2023

0.0200USD0.000%(0.0000)6,746

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-31	0.025000	0.025000	0.02000	0.020000	0.000%	6,746	0.000%
2023-07-28	0.018500	0.025000	0.01850	0.020000	+8.108%	66,895	0.000%
2023-07-27	0.030000	0.030000	0.01850	0.018500	-22.105%	19,850	+8.108%
2023-07-26	0.020000	0.024250	0.01850	0.023750	+18.750%	4,631	-15.789%
2023-07-24	0.030000	0.030000	0.02000	0.020000	+11.111%	66,355	0.000%
2023-07-21	0.017000	0.023500	0.01700	0.018000	+5.882%	52,433	+11.111%
2023-07-20	0.030000	0.030000	0.01450	0.017000	-43.333%	6,914	+17.647%
2023-07-19	0.023900	0.030000	0.01400	0.030000	+58.730%	108,922	-33.333%
2023-07-18	0.017000	0.023900	0.01700	0.018900	-5.500%	73,244	+5.820%
2023-07-17	0.020000	0.020000	0.01400	0.020000	0.000%	37,857	0.000%
2023-07-14	0.016000	0.020000	0.01600	0.020000	+11.111%	140,025	0.000%
2023-07-13	0.016000	0.019900	0.01600	0.018000	-9.548%	21,891	+11.111%
2023-07-12	0.018000	0.019900	0.01600	0.019900	+10.556%	74,812	+0.503%
2023-07-11	0.018000	0.018000	0.01800	0.018000	-10.000%	250	+11.111%
2023-07-10	0.020000	0.020000	0.02000	0.020000	+11.111%	45,210	0.000%
2023-07-07	0.018000	0.018000	0.01800	0.018000	-10.000%	121	+11.111%
2023-07-06	0.017000	0.020000	0.01700	0.020000	+0.427%	14,600	0.000%
2023-07-05	0.015000	0.020000	0.01500	0.019915	+17.147%	125,159	+0.427%
2023-07-03	0.020000	0.024800	0.01700	0.017000	0.000%	123,694	+17.647%
2023-06-30	0.024000	0.024000	0.01700	0.017000	-29.167%	4,691	+17.647%
2023-06-29	0.011000	0.030000	0.01100	0.024000	+2.128%	44,889	-16.667%
2023-06-28	0.017500	0.023500	0.01670	0.023500	+34.286%	459,865	-14.894%
2023-06-27	0.015000	0.017500	0.01500	0.017500	0.000%	1,594	+14.286%
2023-06-26	0.020000	0.020000	0.01500	0.017500	-12.500%	182,355	+14.286%
2023-06-23	0.020000	0.022800	0.02000	0.020000	-16.667%	149,351	0.000%
2023-06-22	0.020200	0.025100	0.02000	0.024000	-17.241%	33,869	-16.667%
2023-06-21	0.029000	0.030000	0.02400	0.029000	+45.000%	38,568	-31.034%
2023-06-20	0.030000	0.030000	0.02000	0.020000	-2.439%	67,568	0.000%
2023-06-16	0.025000	0.025000	0.02050	0.020500	-18.000%	139,000	-2.439%
2023-06-15	0.022000	0.025000	0.02150	0.025000	+47.059%	100,840	-20.000%
2023-06-14	0.025000	0.025000	0.01610	0.017000	-24.444%	107,392	+17.647%
2023-06-13	0.019000	0.022500	0.01900	0.022500	+2.273%	1,449	-11.111%
2023-06-12	0.016100	0.022000	0.01610	0.022000	0.000%	144,939	-9.091%
2023-06-09	0.020000	0.022000	0.01600	0.022000	+6.024%	99,884	-9.091%
2023-06-08	0.016000	0.020750	0.01600	0.020750	+8.073%	10,108	-3.614%
2023-06-07	0.020000	0.025000	0.01640	0.019200	-26.154%	203,265	+4.167%
2023-06-06	0.025000	0.031000	0.02500	0.026000	-4.762%	195,787	-23.077%
2023-06-05	0.026000	0.031000	0.02600	0.027300	-1.444%	67,405	-26.740%
2023-06-02	0.025000	0.027700	0.02500	0.027700	+10.800%	21,525	-27.798%
2023-06-01	0.025000	0.026700	0.02500	0.025000	0.000%	23,755	-20.000%
2023-05-31	0.026850	0.026850	0.02500	0.025000	-6.890%	48,017	-20.000%
2023-05-30	0.025000	0.028900	0.02500	0.026850	-7.093%	37,768	-25.512%
2023-05-26	0.020000	0.028900	0.02000	0.028900	+11.154%	12,583	-30.796%
2023-05-25	0.028800	0.028800	0.02250	0.026000	+11.828%	228,311	-23.077%
2023-05-24	0.022500	0.028870	0.02250	0.023250	-10.405%	24,900	-13.978%
2023-05-23	0.022850	0.025950	0.02285	0.025950	-13.211%	555	-22.929%
2023-05-22	0.020000	0.029900	0.02000	0.029900	+36.530%	19,787	-33.110%
2023-05-19	0.026000	0.029850	0.02100	0.021900	-16.092%	68,546	-8.676%
2023-05-18	0.032400	0.032400	0.02000	0.026100	+24.286%	72,050	-23.372%
2023-05-17	0.020000	0.021000	0.02000	0.021000	-16.335%	81,654	-4.762%
2023-05-16	0.028150	0.028150	0.02150	0.025100	+8.190%	86,797	-20.319%
2023-05-15	0.025000	0.036500	0.02320	0.023200	-7.200%	113,986	-13.793%
2023-05-12	0.017000	0.030000	0.01700	0.025000	-16.667%	78,845	-20.000%
2023-05-11	0.025000	0.030000	0.01800	0.030000	-0.826%	176,440	-33.333%
2023-05-10	0.020000	0.035400	0.02000	0.030250	-1.144%	79,852	-33.884%
2023-05-09	0.020000	0.030600	0.01510	0.030600	+4.615%	2,337	-34.641%
2023-05-08	0.030000	0.030000	0.02000	0.029250	-10.687%	2,044	-31.624%
2023-05-05	0.032750	0.032750	0.03000	0.032750	0.000%	5,813	-38.931%
2023-05-04	0.018000	0.032750	0.01800	0.032750	+9.167%	6,574	-38.931%
2023-05-03	0.020000	0.035500	0.02000	0.030000	-15.493%	121,980	-33.333%
2023-05-02	0.035500	0.035500	0.03550	0.035500	0.000%	100,001	-43.662%
2023-05-01	0.029900	0.043555	0.02010	0.035500	-10.579%	95,914	-43.662%
2023-04-28	0.032425	0.039700	0.02300	0.039700	+14.740%	117,494	-49.622%
2023-04-27	0.049900	0.050000	0.03120	0.034600	-30.800%	7,174	-42.197%
2023-04-26	0.041000	0.050000	0.02000	0.050000	+21.951%	103,479	-60.000%
2023-04-25	0.049000	0.049000	0.04000	0.041000	+2.500%	140,686	-51.220%
2023-04-24	0.055000	0.055000	0.04000	0.040000	+4.987%	5,000	-50.000%
2023-04-21	0.038100	0.038100	0.03810	0.038100	+0.263%	1,178	-47.507%
2023-04-20	0.038000	0.040000	0.03800	0.038000	-10.798%	21,363	-47.368%
2023-04-19	0.050000	0.050000	0.03500	0.042600	+21.714%	19,172	-53.052%
2023-04-18	0.027000	0.045250	0.02000	0.035000	+62.791%	699,282	-42.857%
2023-04-17	0.040000	0.040000	0.01500	0.021500	-42.590%	548,953	-6.977%
2023-04-14	0.030000	0.039000	0.03000	0.037450	+38.192%	3,150	-46.595%
2023-04-13	0.030000	0.038500	0.02700	0.027100	-9.667%	515,266	-26.199%
2023-04-12	0.030000	0.050000	0.03000	0.030000	0.000%	414,887	-33.333%
2023-04-11	0.052100	0.066500	0.01500	0.030000	-46.903%	1,556,274	-33.333%
2023-04-10	0.060000	0.088900	0.05650	0.056500	-15.923%	78,802	-64.602%
2023-04-06	0.056500	0.074500	0.05650	0.067200	+2.595%	24,404	-70.238%
2023-04-05	0.065250	0.074500	0.06525	0.065500	+17.100%	14,289	-69.466%
2023-04-04	0.063000	0.080000	0.05200	0.055935	-6.775%	248,207	-64.244%
2023-04-03	0.090000	0.090000	0.04670	0.060000	-40.506%	111,552	-66.667%
2023-03-31	0.122100	0.122100	0.07000	0.100850	-12.304%	83,866	-80.169%
2023-03-30	0.105000	0.122000	0.08535	0.115000	+17.949%	112,247	-82.609%
2023-03-29	0.087500	0.107433	0.07000	0.097500	+5.121%	91,449	-79.487%
2023-03-28	0.060000	0.100300	0.06000	0.092750	+81.863%	10,010	-78.437%
2023-03-27	0.060000	0.106300	0.05100	0.051000	-27.143%	2,456	-60.784%
2023-03-24	0.070000	0.090000	0.07000	0.070000	0.000%	11,796	-71.429%
2023-03-23	0.070000	0.070000	0.07000	0.070000	-12.500%	1,098	-71.429%
2023-03-22	0.070000	0.080000	0.07000	0.080000	+14.286%	17,559	-75.000%
2023-03-21	0.075000	0.080000	0.07000	0.070000	-12.281%	8,377	-71.429%
2023-03-20	0.068800	0.080000	0.04970	0.079800	+3.636%	33,159	-74.937%
2023-03-17	0.077000	0.077000	0.07700	0.077000	0.000%	466,063	-74.026%
2023-03-16	0.080000	0.080000	0.07700	0.077000	-14.444%	73,209	-74.026%
2023-03-15	0.077000	0.090000	0.07700	0.090000	+16.883%	115,694	-77.778%
2023-03-14	0.077000	0.077000	0.07700	0.077000	-3.750%	779	-74.026%
2023-03-13	0.077000	0.095900	0.07700	0.080000	+3.896%	13,188	-75.000%
2023-03-10	0.077000	0.100500	0.07700	0.077000	0.000%	4,378	-74.026%
2023-03-09	0.080000	0.097800	0.07700	0.077000	-2.655%	13,079	-74.026%
2023-03-08	0.077000	0.080000	0.07700	0.079100	-1.001%	61,639	-74.716%
2023-03-07	0.080000	0.080000	0.07650	0.079900	-0.125%	17,898	-74.969%
2023-03-06	0.076500	0.083250	0.07650	0.080000	+2.236%	15,172	-75.000%
2023-03-03	0.079900	0.080000	0.07650	0.078250	-2.188%	14,502	-74.441%
2023-03-02	0.076500	0.080000	0.07650	0.080000	+2.236%	107,874	-75.000%
2023-03-01	0.076100	0.090000	0.07610	0.078250	-21.750%	58,172	-74.441%
2023-02-28	0.101000	0.120000	0.10000	0.100000	-14.676%	39,910	-80.000%
2023-02-27	0.073500	0.131200	0.07350	0.117200	+36.121%	167,050	-82.935%
2023-02-24	0.099500	0.100000	0.08610	0.086100	-40.621%	564,783	-76.771%
2023-02-23	0.145000	0.152500	0.14500	0.145000	-13.870%	19,021	-86.207%
2023-02-22	0.145300	0.176700	0.14520	0.168350	+0.208%	366,150	-88.120%
2023-02-21	0.159900	0.188000	0.14520	0.168000	+19.090%	232,538	-88.095%
2023-02-17	0.150500	0.170000	0.11890	0.141070	-6.141%	15,676	-85.823%
2023-02-16	0.140100	0.173000	0.14010	0.150300	-11.301%	111,704	-86.693%
2023-02-15	0.137500	0.189900	0.13750	0.169450	+26.455%	59,290	-88.197%
2023-02-14	0.164000	0.164000	0.13230	0.134000	-6.620%	93,036	-85.075%
2023-02-13	0.137500	0.188500	0.13615	0.143500	+27.442%	1,021,362	-86.063%
2023-02-10	0.120000	0.139900	0.11200	0.112600	+4.259%	14,413	-82.238%
2023-02-09	0.115100	0.115100	0.10800	0.108000	-0.461%	46,544	-81.481%
2023-02-08	0.120500	0.130000	0.10850	0.108500	-9.583%	5,694	-81.567%
2023-02-07	0.101000	0.130000	0.10100	0.120000	0.000%	28,179	-83.333%
2023-02-06	0.105000	0.125000	0.10500	0.120000	+6.667%	397,386	-83.333%
2023-02-03	0.138000	0.138000	0.09400	0.112500	+20.968%	83,684	-82.222%
2023-02-02	0.107100	0.120000	0.08200	0.093000	-7.921%	957,597	-78.495%
2023-02-01	0.100000	0.120000	0.10000	0.101000	-8.098%	28,477	-80.198%
2023-01-31	0.107500	0.128500	0.10100	0.109900	-0.091%	69,048	-81.802%
2023-01-30	0.116300	0.119900	0.10410	0.110000	-5.417%	230,043	-81.818%
2023-01-27	0.123700	0.144400	0.11630	0.116300	-5.830%	158,373	-82.803%
2023-01-26	0.130000	0.130000	0.12000	0.123500	-5.000%	7,644	-83.806%
2023-01-25	0.120000	0.130000	0.12000	0.130000	+11.588%	16,456	-84.615%
2023-01-24	0.128000	0.130000	0.11650	0.116500	-8.984%	33,918	-82.833%
2023-01-23	0.130000	0.130000	0.10600	0.128000	+4.065%	332,153	-84.375%
2023-01-20	0.123000	0.126500	0.12300	0.123000	-2.767%	23,597	-83.740%
2023-01-19	0.118100	0.126500	0.10700	0.126500	+18.224%	63,129	-84.190%
2023-01-18	0.115000	0.115000	0.10650	0.107000	-6.957%	4,272	-81.308%
2023-01-17	0.120000	0.130000	0.08630	0.115000	-4.167%	37,357	-82.609%
2023-01-13	0.115500	0.130000	0.11000	0.120000	+4.257%	34,420	-83.333%
2023-01-12	0.115100	0.125000	0.11510	0.115100	-7.920%	8,575	-82.624%
2023-01-11	0.115100	0.127500	0.11510	0.125000	0.000%	10,241	-84.000%
2023-01-10	0.115100	0.125000	0.11510	0.125000	-3.846%	3,797	-84.000%
2023-01-09	0.110100	0.134900	0.11010	0.130000	+18.074%	32,111	-84.615%
2023-01-06	0.111300	0.124050	0.09310	0.110100	-1.078%	22,741	-81.835%
2023-01-05	0.120000	0.137200	0.09860	0.111300	-18.937%	8,957	-82.031%
2023-01-04	0.137300	0.137300	0.12000	0.137300	-2.831%	10,347	-85.433%
2023-01-03	0.120000	0.141300	0.09290	0.141300	+17.750%	4,915	-85.846%
2022-12-30	0.115100	0.159400	0.11510	0.120000	-4.000%	12,803	-83.333%
2022-12-29	0.125000	0.125000	0.08990	0.125000	+4.080%	73,454	-84.000%
2022-12-28	0.130000	0.130000	0.11100	0.120100	-7.615%	712,294	-83.347%
2022-12-27	0.120000	0.147500	0.11210	0.130000	+8.243%	272,835	-84.615%
2022-12-23	0.122000	0.122000	0.12010	0.120100	0.000%	3,100	-83.347%
2022-12-22	0.122000	0.139280	0.12010	0.120100	+6.189%	9,577	-83.347%
2022-12-21	0.150000	0.150000	0.11200	0.113100	-24.600%	18,779	-82.317%
2022-12-20	0.120000	0.157500	0.11200	0.150000	+11.111%	145,843	-86.667%
2022-12-19	0.122000	0.135000	0.11200	0.135000	+3.846%	59,924	-85.185%
2022-12-16	0.135100	0.135100	0.12200	0.130000	-3.775%	83,925	-84.615%
2022-12-15	0.125900	0.135100	0.12500	0.135100	+9.837%	17,727	-85.196%
2022-12-14	0.139400	0.140100	0.12300	0.123000	-1.679%	105,749	-83.740%
2022-12-13	0.120000	0.140000	0.12000	0.125100	+4.250%	128,072	-84.013%
2022-12-12	0.124500	0.135000	0.12000	0.120000	-6.615%	67,611	-83.333%
2022-12-09	0.116000	0.145000	0.11600	0.128500	-1.154%	615,543	-84.436%
2022-12-08	0.115600	0.180000	0.11560	0.130000	-8.406%	205,754	-84.615%
2022-12-02	0.129900	0.170000	0.12990	0.141930	+18.078%	10,744	-85.909%
2022-12-01	0.141000	0.165000	0.12020	0.120200	-31.314%	108,493	-83.361%
2022-11-30	0.134000	0.175000	0.13400	0.175000	+6.157%	1,190	-88.571%
2022-11-29	0.150500	0.175000	0.15000	0.164850	+9.754%	61,717	-87.868%
2022-11-28	0.135900	0.180000	0.13020	0.150200	-14.171%	9,326	-86.684%
2022-11-25	0.170000	0.180000	0.17000	0.175000	+2.941%	19,123	-88.571%
2022-11-23	0.104000	0.189700	0.10400	0.170000	+63.462%	22,112	-88.235%
2022-11-22	0.143400	0.180000	0.10400	0.104000	-34.919%	263,854	-80.769%
2022-11-21	0.155000	0.162400	0.14300	0.159800	+4.615%	65,252	-87.484%
2022-11-18	0.143000	0.156500	0.14300	0.152750	-1.452%	283,401	-86.907%
2022-11-17	0.155000	0.158750	0.15500	0.155000	-4.615%	100,079	-87.097%
2022-11-16	0.155000	0.162500	0.15500	0.162500	+4.839%	15,884	-87.692%
2022-11-15	0.155000	0.166500	0.15000	0.155000	-0.641%	101,118	-87.097%
2022-11-14	0.155300	0.166500	0.15530	0.156000	-7.325%	45,178	-87.179%
2022-11-11	0.155100	0.200000	0.15510	0.168330	+2.954%	72,408	-88.119%
2022-11-10	0.150000	0.177400	0.15000	0.163500	+2.188%	79,980	-87.768%
2022-11-09	0.146300	0.174900	0.14260	0.160000	-5.882%	20,292	-87.500%
2022-11-08	0.165000	0.180000	0.16130	0.170000	+3.030%	178,971	-88.235%
2022-11-07	0.164800	0.179700	0.15000	0.165000	+5.096%	348,231	-87.879%
2022-11-04	0.151000	0.180000	0.15100	0.157000	-11.706%	89,434	-87.261%
2022-11-03	0.151000	0.187200	0.15100	0.177815	+14.350%	332,917	-88.752%
2022-11-02	0.176500	0.198000	0.13000	0.155500	-18.158%	268,311	-87.138%
2022-11-01	0.130000	0.220000	0.11400	0.190000	+192.308%	2,556,869	-89.474%
2022-10-31	0.060000	0.072700	0.06000	0.065000	-0.154%	76,688	-69.231%
2022-10-28	0.060000	0.076000	0.06000	0.065100	-11.803%	173,259	-69.278%
2022-10-27	0.060000	0.079000	0.06000	0.073812	+11.836%	32,688	-72.904%
2022-10-26	0.070700	0.077000	0.06500	0.066000	-12.000%	41,777	-69.697%
2022-10-25	0.070000	0.080000	0.07000	0.075000	+6.838%	39,672	-73.333%
2022-10-24	0.070200	0.075100	0.07020	0.070200	+0.143%	56,406	-71.510%
2022-10-21	0.078700	0.089000	0.07000	0.070100	-2.639%	317,691	-71.469%
2022-10-20	0.072100	0.072100	0.07200	0.072000	-0.139%	5,429	-72.222%
2022-10-19	0.072000	0.090000	0.07200	0.072100	-8.036%	26,856	-72.261%
2022-10-18	0.100000	0.100000	0.07840	0.078400	0.000%	53,501	-74.490%
2022-10-17	0.080000	0.089800	0.07820	0.078400	+0.256%	22,634	-74.490%
2022-10-14	0.077900	0.084000	0.07790	0.078200	+0.385%	50,010	-74.425%
2022-10-13	0.082600	0.089800	0.07680	0.077900	-1.180%	81,990	-74.326%
2022-10-12	0.072000	0.083700	0.07200	0.078830	+5.107%	188,509	-74.629%
2022-10-11	0.072000	0.075900	0.07200	0.075000	+4.167%	49,549	-73.333%
2022-10-10	0.072000	0.078150	0.07200	0.072000	0.000%	55,708	-72.222%
2022-10-07	0.074500	0.087700	0.07000	0.072000	-3.485%	284,294	-72.222%
2022-10-06	0.071000	0.086900	0.07100	0.074600	+4.775%	159,739	-73.190%
2022-10-05	0.090000	0.090000	0.07000	0.071200	+1.714%	77,195	-71.910%
2022-10-04	0.082000	0.089900	0.07000	0.070000	+2.941%	93,268	-71.429%
2022-10-03	0.068000	0.088900	0.06800	0.068000	0.000%	70,602	-70.588%
2022-09-30	0.069000	0.069000	0.05510	0.068000	-1.449%	86,462	-70.588%
2022-09-29	0.062000	0.069000	0.05500	0.069000	+11.290%	99,617	-71.014%
2022-09-28	0.059900	0.069000	0.05990	0.062000	-6.767%	285,898	-67.742%
2022-09-27	0.063000	0.066500	0.05310	0.066500	+2.308%	119,607	-69.925%
2022-09-26	0.064400	0.068900	0.06000	0.065000	+8.333%	77,380	-69.231%
2022-09-23	0.069000	0.075000	0.05550	0.060000	-14.286%	108,724	-66.667%
2022-09-22	0.080000	0.090000	0.06900	0.070000	-6.040%	231,573	-71.429%
2022-09-21	0.074000	0.080000	0.06000	0.074500	-0.667%	123,960	-73.154%
2022-09-20	0.064000	0.083395	0.06400	0.075000	0.000%	224,452	-73.333%
2022-09-19	0.065000	0.087000	0.06500	0.075000	+15.385%	401,121	-73.333%
2022-09-16	0.070100	0.080000	0.06000	0.065000	-5.109%	242,386	-69.231%
2022-09-15	0.087000	0.095000	0.05710	0.068500	-21.264%	843,686	-70.803%
2022-09-14	0.080200	0.110000	0.08020	0.087000	+1.163%	287,107	-77.011%
2022-09-13	0.082700	0.100000	0.08020	0.086000	+1.058%	382,469	-76.744%
2022-09-12	0.130000	0.148000	0.07000	0.085100	0.000%	2,256,550	-76.498%

.dark-mode .ndnXsf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ndnXsf{ color: #333333; background-color: white; border: 2px solid #333333; }CNWGQCINEWORLD GROUP UNSP/ADRstock OTC

CNWGQ
CINEWORLD GROUP UNSP/ADR
stock OTC