Dark

CYWDF
Countrywide PLC (United Kingdom)
stock OTC

Inactive

Mar 5, 2021

5.42USD+215.116%(+3.70)100

Pre-market

0.00USD-100.000%(-3.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-08	1.7200	1.7200	1.7200	1.7200	-50.857%	100	0.000%
2020-03-10	3.5000	3.5000	3.5000	3.5000	0.000%	6,140	-50.857%
2020-02-13	3.5000	3.5000	3.5000	3.5000	-33.586%	150	-50.857%
2020-01-30	5.2700	5.2700	5.2700	5.2700	+1.152%	151	-67.362%
2020-01-27	5.2100	5.2100	5.2100	5.2100	+9.454%	166	-66.987%
2020-01-24	4.7600	4.7600	4.7600	4.7600	+5.778%	228	-63.866%
2020-01-14	4.5000	4.5000	4.5000	4.5000	+8,081.818%	100	-61.778%
2019-12-26	0.0550	0.0550	0.0550	0.0550	-60.714%	21,902	+3,027.273%
2019-12-18	0.0975	0.1400	0.0975	0.1400	+180.000%	7,500	+1,128.571%
2019-12-03	0.0500	0.0500	0.0500	0.0500	+150.000%	18,610	+3,340.000%
2019-11-27	0.0200	0.0200	0.0200	0.0200	-1.961%	9,991	+8,500.000%
2019-11-12	0.0204	0.0204	0.0204	0.0204	-49.000%	95,522	+8,331.373%
2019-10-09	0.0400	0.0400	0.0400	0.0400	-20.160%	22,897	+4,200.000%
2019-09-23	0.0501	0.0501	0.0501	0.0501	-16.915%	25,733	+3,333.134%
2019-08-21	0.0603	0.0603	0.0603	0.0603	+101.000%	412,718	+2,752.405%
2019-05-24	0.0300	0.0300	0.0300	0.0300	-40.000%	6,157	+5,633.333%
2019-04-26	0.0500	0.0500	0.0500	0.0500	-63.235%	230	+3,340.000%
2019-04-03	0.1000	0.1360	0.1000	0.1360	-8.541%	2,596	+1,164.706%
2019-02-27	0.1487	0.1487	0.1487	0.1487	+36.422%	145,000	+1,056.691%
2019-02-26	0.1090	0.1090	0.1090	0.1090	-13.078%	13,828	+1,477.982%
2019-01-25	0.1254	0.1254	0.1254	0.1254	+67.200%	412,718	+1,271.611%
2019-01-08	0.0750	0.0750	0.0750	0.0750	-31.818%	574	+2,193.333%
2019-01-03	0.1100	0.1100	0.1100	0.1100	-3.254%	5,000	+1,463.636%
2018-12-27	0.1137	0.1137	0.1137	0.1137	-5.408%	58,689	+1,412.753%
2018-12-19	0.1202	0.1202	0.1202	0.1202	-0.332%	168,721	+1,330.948%
2018-12-18	0.1206	0.1206	0.1206	0.1206	-24.625%	61,228	+1,326.202%
2018-11-30	0.1350	0.1600	0.1350	0.1600	-8.571%	9,014	+975.000%
2018-11-20	0.1425	0.1750	0.1425	0.1750	+52.174%	5,655	+882.857%
2018-10-29	0.1500	0.1500	0.1150	0.1150	+4.545%	7,509	+1,395.652%
2018-10-18	0.1100	0.1100	0.1100	0.1100	-7.173%	5,456	+1,463.636%
2018-09-14	0.1525	0.1525	0.1185	0.1185	-25.938%	1,514	+1,351.477%
2018-08-31	0.1600	0.1600	0.1600	0.1600	-44.828%	5,000	+975.000%
2018-08-02	0.5600	0.5600	0.2900	0.2900	-53.968%	3,500	+493.103%
2018-07-31	0.6300	0.6300	0.6300	0.6300	+1.613%	6,281	+173.016%
2018-07-09	0.6200	0.6200	0.6200	0.6200	+21.569%	6,960	+177.419%
2018-06-28	0.5857	0.5857	0.5100	0.5100	-14.286%	15,000	+237.255%
2018-06-27	0.5950	0.5950	0.5950	0.5950	-19.595%	2,041	+189.076%
2018-06-26	0.7400	0.7400	0.7400	0.7400	-25.253%	1,000	+132.432%
2018-06-25	1.0200	1.0200	0.9900	0.9900	-13.158%	7,506	+73.737%
2018-06-04	1.2450	1.2450	1.1400	1.1400	-7.015%	7,959	+50.877%
2018-05-31	1.2400	1.2400	1.2260	1.2260	-12.429%	8,934	+40.294%
2018-05-17	1.4000	1.4000	1.2700	1.4000	-5.405%	13,300	+22.857%
2018-05-14	1.4800	1.4800	1.4800	1.4800	+3.497%	636	+16.216%
2018-04-27	1.4900	1.4900	1.4300	1.4300	-2.721%	3,698	+20.280%
2018-04-17	1.4000	1.4700	1.4000	1.4700	-5.769%	845	+17.007%
2018-04-03	1.5600	1.5600	1.5600	1.5600	+44.444%	13,302	+10.256%
2018-03-16	1.0800	1.0800	1.0800	1.0800	-6.087%	2,950	+59.259%
2018-02-23	1.1500	1.1500	1.1500	1.1500	+11.650%	2,045	+49.565%
2018-02-14	1.0300	1.0300	1.0300	1.0300	-17.600%	6,800	+66.990%
2018-01-31	1.2500	1.2500	1.2500	1.2500	-10.714%	200	+37.600%
2018-01-19	1.4000	1.4000	1.4000	1.4000	-17.647%	2,045	+22.857%
2018-01-11	1.7000	1.7000	1.7000	1.7000	+3.030%	4,208	+1.176%
2018-01-04	1.6500	1.6500	1.6500	1.6500	+3.774%	675	+4.242%
2018-01-03	1.5900	1.5900	1.5900	1.5900	+3.247%	3,900	+8.176%
2017-12-27	1.5400	1.5400	1.5400	1.5400	+1.316%	4,630	+11.688%
2017-12-18	1.5200	1.5650	1.5200	1.5200	+8.571%	1,744	+13.158%
2017-12-12	1.5200	1.5587	1.4000	1.4000	-0.709%	46,358	+22.857%
2017-12-07	1.4100	1.4100	1.4100	1.4100	-3.425%	3,116	+21.986%
2017-12-06	1.4600	1.4600	1.4600	1.4600	-0.680%	5,280	+17.808%
2017-12-05	1.4700	1.4700	1.4700	1.4700	+6.522%	1,897	+17.007%
2017-11-30	1.3800	1.3800	1.3800	1.3800	-1.429%	1,977	+24.638%
2017-11-22	1.4000	1.4000	1.4000	1.4000	-13.554%	2,648	+22.857%
2017-11-09	1.6195	1.6195	1.6195	1.6195	+7.967%	78,640	+6.206%
2017-10-30	1.5000	1.5000	1.5000	1.5000	+2.041%	1,000	+14.667%
2017-10-02	1.4633	1.4800	1.4633	1.4700	+7.299%	11,559	+17.007%
2017-09-28	1.4650	1.4650	1.3700	1.3700	-16.970%	1,653	+25.547%
2017-09-25	1.6500	1.6500	1.6500	1.6500	-3.509%	8,791	+4.242%
2017-09-22	1.7100	1.7100	1.7100	1.7100	-0.581%	489	+0.585%
2017-09-13	1.6850	1.7200	1.6850	1.7200	-3.911%	1,616	0.000%
2017-08-30	1.7900	1.7900	1.7900	1.7900	0.000%	100	-3.911%
2017-08-25	1.8250	1.8250	1.7900	1.7900	-9.137%	996	-3.911%
2017-08-22	1.9700	1.9700	1.9700	1.9700	+0.510%	828	-12.690%
2017-06-12	1.9600	1.9600	1.9600	1.9600	-6.667%	100	-12.245%
2017-06-08	2.1000	2.1000	2.1000	2.1000	+6.061%	492	-18.095%
2017-06-07	1.9800	1.9800	1.9800	1.9800	-7.042%	4,896	-13.131%
2017-06-02	2.1300	2.1300	2.1300	2.1300	-7.792%	100	-19.249%
2017-05-16	2.3100	2.3100	2.3100	2.3100	+6.944%	373	-25.541%
2017-04-17	2.1600	2.1600	2.1600	2.1600	+11.917%	210	-20.370%
2017-04-13	1.9300	1.9300	1.9300	1.9300	-3.015%	231	-10.881%
2017-03-29	1.9896	2.0000	1.9896	1.9900	+4.737%	15,000	-13.568%
2017-03-27	1.9000	1.9000	1.9000	1.9000	-5.637%	4,566	-9.474%
2017-03-24	2.0135	2.0135	2.0135	2.0135	-0.218%	22,544	-14.577%
2017-03-14	2.0179	2.0179	2.0179	2.0179	+1.402%	818	-14.763%
2017-03-13	2.2000	2.2000	1.9900	1.9900	-12.719%	1,585	-13.568%
2017-03-10	2.2800	2.2800	2.2800	2.2800	-4.603%	25,794	-24.561%
2017-03-02	2.3900	2.3900	2.3900	2.3900	-6.641%	322	-28.033%
2017-02-27	2.5600	2.5600	2.5600	2.5600	+12.281%	6,847	-32.813%
2017-02-24	2.2800	2.2800	2.2800	2.2800	-14.607%	700	-24.561%
2017-02-17	2.4400	2.6700	2.4400	2.6700	+14.592%	7,702	-35.581%
2017-01-31	2.3300	2.3300	2.3300	2.3300	+8.879%	4,595	-26.180%
2017-01-18	2.1400	2.1400	2.1400	2.1400	-1.382%	232	-19.626%
2017-01-12	2.1700	2.1700	2.1700	2.1700	-6.061%	322	-20.737%
2017-01-05	2.3100	2.3100	2.3100	2.3100	+2.667%	100	-25.541%
2016-12-16	2.2100	2.2500	2.2100	2.2500	-2.597%	326	-23.556%
2016-12-08	2.3100	2.3100	2.3100	2.3100	+1.762%	2,000	-25.541%
2016-12-07	2.3200	2.3200	2.2700	2.2700	+3.478%	77,472	-24.229%
2016-11-25	2.1937	2.1937	2.1937	2.1937	-5.850%	17,725	-21.594%
2016-11-21	2.4700	2.4700	2.3300	2.3300	-14.338%	1,291	-26.180%
2016-10-06	2.7200	2.7200	2.7200	2.7200	-7.797%	1,564	-36.765%
2016-10-04	2.8996	2.9500	2.8996	2.9500	+8.456%	8,418	-41.695%
2016-10-03	2.7200	2.7200	2.7200	2.7200	-10.523%	261	-36.765%
2016-09-21	3.0399	3.0399	3.0399	3.0399	-10.853%	1,367	-43.419%
2016-09-09	3.4100	3.4100	3.4100	3.4100	-2.571%	1,627	-49.560%
2016-09-06	3.5000	3.5000	3.5000	3.5000	+2.639%	2,430	-50.857%
2016-08-30	3.4100	3.4100	3.4100	3.4100	-3.672%	2,543	-49.560%
2016-08-26	3.5100	3.5400	3.5100	3.5400	+1.724%	367	-51.412%
2016-08-24	3.5400	3.5400	3.4800	3.4800	+5.775%	66,381	-50.575%
2016-08-23	3.3600	3.3600	3.2900	3.2900	+7.166%	327	-47.720%
2016-08-11	3.0700	3.0700	3.0700	3.0700	-3.459%	23,366	-43.974%
2016-08-09	3.1800	3.1800	3.1800	3.1800	-3.522%	231	-45.912%
2016-08-05	3.2961	3.2961	3.2961	3.2961	-1.314%	3,900	-47.817%
2016-08-02	3.3400	3.3400	3.3400	3.3400	-2.430%	1,249	-48.503%
2016-07-28	3.4232	3.4232	3.4232	3.4232	+0.682%	300,325	-49.755%
2016-07-27	3.4000	3.4000	3.4000	3.4000	+7.649%	10,000	-49.412%
2016-07-22	3.1584	3.1584	3.1584	3.1584	+0.267%	1,947	-45.542%
2016-07-15	3.1500	3.1500	3.1500	3.1500	-1.869%	817	-45.397%
2016-07-01	3.2100	3.2100	3.2100	3.2100	-15.526%	179,673	-46.417%
2016-06-24	3.8000	3.8000	3.8000	3.8000	-24.987%	845	-54.737%
2016-06-20	5.0658	5.0658	5.0658	5.0658	+6.648%	16,015	-66.047%
2016-06-14	4.7500	4.7500	4.7500	4.7500	0.000%	1,159	-63.789%

.dark-mode .H9T5NM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H9T5NM{ color: #333333; background-color: white; border: 2px solid #333333; }CYWDFCountrywide PLC (United Kingdom)stock OTC

CYWDF
Countrywide PLC (United Kingdom)
stock OTC