OTC Markets OTCQB - Delayed Quote USD

Worlds Inc. (WDDD)

Compare
0.0100
+0.0020
+(16.81%)
At close: January 10 at 3:38:52 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0139 0.0139 0.0100 0.0100 0.0100 23,949
Jan 8, 2025 0.0106 0.0106 0.0106 0.0106 0.0106 200
Jan 7, 2025 0.0072 0.0139 0.0072 0.0072 0.0072 85,276
Jan 6, 2025 0.0093 0.0100 0.0093 0.0100 0.0100 43,700
Jan 3, 2025 0.0085 0.0099 0.0085 0.0099 0.0099 21,793
Jan 2, 2025 0.0092 0.0092 0.0092 0.0092 0.0092 1,200
Dec 31, 2024 0.0081 0.0100 0.0081 0.0090 0.0090 51,669
Dec 30, 2024 0.0074 0.0099 0.0072 0.0072 0.0072 83,778
Dec 27, 2024 0.0075 0.0101 0.0075 0.0101 0.0101 3,814
Dec 26, 2024 0.0097 0.0097 0.0074 0.0088 0.0088 151,814
Dec 24, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,000
Dec 23, 2024 0.0089 0.0089 0.0077 0.0077 0.0077 35,750
Dec 20, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 2,788
Dec 19, 2024 0.0108 0.0108 0.0108 0.0108 0.0108 -
Dec 18, 2024 0.0108 0.0108 0.0108 0.0108 0.0108 -
Dec 17, 2024 0.0107 0.0108 0.0107 0.0108 0.0108 9,000
Dec 16, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Dec 13, 2024 0.0093 0.0138 0.0093 0.0138 0.0138 60,379
Dec 12, 2024 0.0091 0.0091 0.0081 0.0081 0.0081 7,758
Dec 11, 2024 0.0095 0.0100 0.0095 0.0100 0.0100 96,658
Dec 10, 2024 0.0085 0.0090 0.0080 0.0080 0.0080 8,410
Dec 9, 2024 0.0085 0.0094 0.0080 0.0094 0.0094 15,803
Dec 6, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 5,750
Dec 5, 2024 0.0078 0.0098 0.0060 0.0060 0.0060 276,275
Dec 4, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Dec 3, 2024 0.0103 0.0109 0.0077 0.0078 0.0078 188,322
Dec 2, 2024 0.0150 0.0150 0.0109 0.0109 0.0109 2,555
Nov 29, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 -
Nov 27, 2024 0.0103 0.0126 0.0103 0.0126 0.0126 51,000
Nov 26, 2024 0.0104 0.0126 0.0103 0.0103 0.0103 22,200
Nov 25, 2024 0.0114 0.0126 0.0103 0.0103 0.0103 33,800
Nov 22, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 8,000
Nov 21, 2024 0.0126 0.0126 0.0101 0.0102 0.0102 69,000
Nov 20, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Nov 19, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 2,800
Nov 18, 2024 0.0113 0.0130 0.0113 0.0130 0.0130 15,000
Nov 15, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Nov 14, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 789
Nov 13, 2024 0.0150 0.0150 0.0102 0.0126 0.0126 118,482
Nov 12, 2024 0.0126 0.0126 0.0102 0.0102 0.0102 2,833
Nov 11, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 2,055
Nov 8, 2024 0.0142 0.0185 0.0096 0.0100 0.0100 305,272
Nov 7, 2024 0.0100 0.0122 0.0100 0.0122 0.0122 14,450
Nov 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 5, 2024 0.0120 0.0200 0.0085 0.0200 0.0200 18,300
Nov 4, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 100
Nov 1, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 30,000
Oct 31, 2024 0.0116 0.0116 0.0116 0.0116 0.0116 28,000
Oct 30, 2024 0.0095 0.0150 0.0095 0.0099 0.0099 67,500
Oct 29, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 350
Oct 28, 2024 0.0086 0.0100 0.0080 0.0100 0.0100 43,000
Oct 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 24, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 23, 2024 0.0075 0.0106 0.0070 0.0070 0.0070 773,570
Oct 22, 2024 0.0074 0.0110 0.0074 0.0110 0.0110 39,500
Oct 21, 2024 0.0072 0.0192 0.0072 0.0192 0.0192 26,100
Oct 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 115,000
Oct 17, 2024 0.0110 0.0110 0.0094 0.0110 0.0110 162,800
Oct 16, 2024 0.0132 0.0193 0.0071 0.0080 0.0080 390,000
Oct 15, 2024 0.0167 0.0167 0.0147 0.0167 0.0167 123,500
Oct 14, 2024 0.0139 0.0139 0.0139 0.0139 0.0139 -
Oct 11, 2024 0.0196 0.0196 0.0139 0.0139 0.0139 10,500
Oct 10, 2024 0.0159 0.0159 0.0159 0.0159 0.0159 600
Oct 9, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 5,000
Oct 8, 2024 0.0152 0.0152 0.0152 0.0152 0.0152 30,050
Oct 7, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 500
Oct 4, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Oct 3, 2024 0.0200 0.0200 0.0152 0.0158 0.0158 40,505
Oct 2, 2024 0.0156 0.0156 0.0156 0.0156 0.0156 18,080
Oct 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Sep 30, 2024 0.0200 0.0200 0.0152 0.0190 0.0190 141,652
Sep 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Sep 26, 2024 0.0280 0.0304 0.0280 0.0284 0.0284 30,441
Sep 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,100
Sep 24, 2024 0.0305 0.0305 0.0250 0.0300 0.0300 112,692
Sep 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 17, 2024 0.0307 0.0307 0.0300 0.0300 0.0300 482
Sep 16, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 20,064
Sep 13, 2024 0.0275 0.0300 0.0250 0.0300 0.0300 73,039
Sep 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Sep 11, 2024 0.0185 0.0202 0.0185 0.0202 0.0202 39,226
Sep 10, 2024 0.0298 0.0298 0.0298 0.0298 0.0298 5,000
Sep 9, 2024 0.0299 0.0299 0.0299 0.0299 0.0299 -
Sep 6, 2024 0.0299 0.0299 0.0299 0.0299 0.0299 -
Sep 5, 2024 0.0200 0.0299 0.0200 0.0299 0.0299 86,322
Sep 4, 2024 0.0285 0.0373 0.0250 0.0250 0.0250 79,241
Sep 3, 2024 0.0287 0.0287 0.0200 0.0243 0.0243 54,806
Aug 30, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 -
Aug 29, 2024 0.0200 0.0395 0.0200 0.0395 0.0395 4,915
Aug 28, 2024 0.0388 0.0388 0.0128 0.0130 0.0130 145,960
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Aug 26, 2024 0.0150 0.0150 0.0112 0.0112 0.0112 245,000
Aug 23, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 21,474
Aug 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,200
Aug 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 7,250
Aug 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 143
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2024 0.0200 0.0200 0.0188 0.0200 0.0200 59,000
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 5, 2024 0.0150 0.0200 0.0100 0.0200 0.0200 48,500
Aug 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 1, 2024 0.0162 0.0162 0.0150 0.0150 0.0150 20,600
Jul 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Jul 30, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 41,428
Jul 29, 2024 0.0150 0.0190 0.0148 0.0190 0.0190 54,914
Jul 26, 2024 0.0125 0.0125 0.0100 0.0100 0.0100 9,551
Jul 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Jul 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 910
Jul 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 19, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 30,000
Jul 18, 2024 0.0090 0.0150 0.0085 0.0150 0.0150 248,020
Jul 17, 2024 0.0100 0.0106 0.0100 0.0106 0.0106 36,000
Jul 16, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 -
Jul 15, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 -
Jul 12, 2024 0.0081 0.0149 0.0081 0.0149 0.0149 33,828
Jul 11, 2024 0.0102 0.0150 0.0097 0.0150 0.0150 455,000
Jul 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 9, 2024 0.0101 0.0175 0.0101 0.0150 0.0150 52,012
Jul 8, 2024 0.0157 0.0157 0.0140 0.0150 0.0150 250,570
Jul 5, 2024 0.0150 0.0185 0.0150 0.0185 0.0185 271,600
Jul 3, 2024 0.0162 0.0162 0.0150 0.0150 0.0150 10,000
Jul 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 1, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 12,845
Jun 28, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 27, 2024 0.0235 0.0235 0.0180 0.0180 0.0180 57,563
Jun 26, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 5,000
Jun 25, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 500
Jun 24, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 200
Jun 21, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Jun 20, 2024 0.0210 0.0210 0.0191 0.0191 0.0191 49,528
Jun 18, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 180
Jun 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,146
Jun 14, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 26,854
Jun 13, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 2,400
Jun 12, 2024 0.0223 0.0223 0.0223 0.0223 0.0223 -
Jun 11, 2024 0.0191 0.0223 0.0191 0.0223 0.0223 21,036
Jun 10, 2024 0.0205 0.0205 0.0200 0.0200 0.0200 95,315
Jun 7, 2024 0.0181 0.0200 0.0181 0.0200 0.0200 66,303
Jun 6, 2024 0.0255 0.0255 0.0155 0.0168 0.0168 316,511
Jun 5, 2024 0.0261 0.0261 0.0245 0.0245 0.0245 10,200
Jun 4, 2024 0.0250 0.0260 0.0245 0.0245 0.0245 21,114
Jun 3, 2024 0.0300 0.0300 0.0265 0.0265 0.0265 52,000
May 31, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 30, 2024 0.0275 0.0275 0.0260 0.0260 0.0260 400
May 29, 2024 0.0245 0.0245 0.0245 0.0245 0.0245 -
May 28, 2024 0.0250 0.0250 0.0245 0.0245 0.0245 20,285
May 24, 2024 0.0300 0.0300 0.0245 0.0245 0.0245 176,853
May 23, 2024 0.0379 0.0379 0.0260 0.0260 0.0260 280,300
May 22, 2024 0.0322 0.0322 0.0322 0.0322 0.0322 2,500
May 21, 2024 0.0282 0.0282 0.0251 0.0251 0.0251 40,737
May 20, 2024 0.0393 0.0393 0.0363 0.0380 0.0380 8,435
May 17, 2024 0.0282 0.0282 0.0282 0.0282 0.0282 -
May 16, 2024 0.0282 0.0282 0.0282 0.0282 0.0282 -
May 15, 2024 0.0336 0.0336 0.0282 0.0282 0.0282 10,985
May 14, 2024 0.0265 0.0265 0.0265 0.0265 0.0265 12,300
May 13, 2024 0.0260 0.0400 0.0260 0.0400 0.0400 203,826
May 10, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 10,000
May 9, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 5,000
May 8, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 5,700
May 7, 2024 0.0382 0.0382 0.0382 0.0382 0.0382 20,000
May 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 83,000
May 2, 2024 0.0299 0.0400 0.0256 0.0400 0.0400 57,714
May 1, 2024 0.0280 0.0348 0.0280 0.0300 0.0300 29,121
Apr 30, 2024 0.0279 0.0279 0.0279 0.0279 0.0279 2,000
Apr 29, 2024 0.0289 0.0350 0.0211 0.0300 0.0300 228,284
Apr 26, 2024 0.0299 0.0299 0.0151 0.0238 0.0238 228,293
Apr 25, 2024 0.0250 0.0250 0.0239 0.0239 0.0239 51,515
Apr 24, 2024 0.0204 0.0300 0.0204 0.0299 0.0299 247,000
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Apr 22, 2024 0.0145 0.0200 0.0145 0.0200 0.0200 110,470
Apr 19, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 27,000
Apr 18, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 6,000
Apr 17, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 12,000
Apr 16, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Apr 15, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Apr 12, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Apr 11, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Apr 10, 2024 0.0117 0.0140 0.0117 0.0117 0.0117 60,180
Apr 9, 2024 0.0100 0.0139 0.0100 0.0139 0.0139 160,500
Apr 8, 2024 0.0080 0.0145 0.0065 0.0145 0.0145 428,200
Apr 5, 2024 0.0180 0.0200 0.0101 0.0101 0.0101 129,830
Apr 4, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 -
Apr 3, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 1,300
Apr 2, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 1, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Mar 28, 2024 0.0130 0.0140 0.0114 0.0140 0.0140 128,400
Mar 27, 2024 0.0115 0.0130 0.0103 0.0130 0.0130 60,000
Mar 26, 2024 0.0113 0.0126 0.0086 0.0086 0.0086 114,100
Mar 25, 2024 0.0126 0.0126 0.0077 0.0082 0.0082 102,100
Mar 22, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 3,000
Mar 21, 2024 0.0101 0.0101 0.0076 0.0076 0.0076 13,000
Mar 20, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 37,591
Mar 19, 2024 0.0075 0.0090 0.0075 0.0090 0.0090 1,512
Mar 18, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 -
Mar 15, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 5,000
Mar 14, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Mar 13, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Mar 12, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Mar 11, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Mar 8, 2024 0.0100 0.0100 0.0085 0.0085 0.0085 27,000
Mar 7, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 7,000
Mar 6, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 5, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 4, 2024 0.0081 0.0081 0.0075 0.0075 0.0075 55,000
Mar 1, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Feb 29, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 2,000
Feb 28, 2024 0.0123 0.0123 0.0123 0.0123 0.0123 20,000
Feb 27, 2024 0.0123 0.0123 0.0123 0.0123 0.0123 -
Feb 26, 2024 0.0123 0.0123 0.0123 0.0123 0.0123 -
Feb 23, 2024 0.0123 0.0123 0.0123 0.0123 0.0123 -
Feb 22, 2024 0.0123 0.0125 0.0120 0.0123 0.0123 97,900
Feb 21, 2024 0.0115 0.0120 0.0076 0.0076 0.0076 55,000
Feb 20, 2024 0.0120 0.0120 0.0113 0.0120 0.0120 159,587
Feb 16, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Feb 15, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Feb 14, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Feb 13, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Feb 12, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 10,000
Feb 9, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 8, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 7, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 3,152
Feb 6, 2024 0.0085 0.0100 0.0085 0.0100 0.0100 70,000
Feb 5, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 200
Feb 2, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 17,000
Feb 1, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 27,500
Jan 31, 2024 0.0085 0.0097 0.0085 0.0097 0.0097 50,000
Jan 30, 2024 0.0071 0.0085 0.0071 0.0085 0.0085 9,000
Jan 29, 2024 0.0072 0.0099 0.0070 0.0079 0.0079 268,418
Jan 26, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Jan 25, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 1,000
Jan 24, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 600
Jan 23, 2024 0.0072 0.0072 0.0072 0.0072 0.0072 -
Jan 22, 2024 0.0072 0.0072 0.0072 0.0072 0.0072 -
Jan 19, 2024 0.0072 0.0072 0.0072 0.0072 0.0072 -
Jan 18, 2024 0.0080 0.0080 0.0072 0.0072 0.0072 98,000
Jan 17, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 16, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 12, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 11, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 1,520

Related Tickers

VSST Voice Assist, Inc.
0.0118
0.00%
 
VSMR Verify Smart Corp.
0.0270
0.00%
 
BBLR Bubblr Inc.
0.0329
+2.89%
 
WBSR Webstar Technology Group, Inc.
0.1950
-2.50%
 
ARWYF ARway Corporation
0.0337
+12.33%
 
QGSI QuantGate Systems Inc.
0.0363
+3.57%
 
GRABW Grab Holdings Limited
0.3899
-7.17%
 
FRGT Freight Technologies, Inc.
1.6600
+4.40%
 
DATSW DatChat, Inc.
0.3218
-10.61%
 
SMSI Smith Micro Software, Inc.
1.3600
-0.73%