OTC Markets OTCPK - Delayed Quote USD

Windfall Geotek Inc. (WINKF)

0.0080

0.0000

(0.00%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 16, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 15, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Jan 14, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 13, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	7,500
Jan 10, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 8, 2025	0.0080	0.0080	0.0070	0.0080	0.0080	1,000
Jan 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 6, 2025	0.0090	0.0100	0.0080	0.0100	0.0100	37,300
Jan 3, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	16,000
Jan 2, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	25,500
Dec 30, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	20,100
Dec 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	300
Dec 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,500
Dec 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,500
Dec 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,700
Dec 17, 2024	0.0120	0.0130	0.0090	0.0090	0.0090	63,500
Dec 16, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	21,600
Dec 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100
Dec 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	12,000
Dec 11, 2024	0.0150	0.0150	0.0110	0.0110	0.0110	17,000
Dec 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,000
Dec 9, 2024	0.0140	0.0140	0.0110	0.0120	0.0120	321,000
Dec 6, 2024	0.0120	0.0160	0.0120	0.0160	0.0160	17,200
Dec 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	88,000
Dec 4, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 3, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
Dec 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,100
Nov 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	200
Nov 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	600
Nov 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
Nov 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,400
Nov 18, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	336,000
Nov 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,000
Nov 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Nov 7, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 6, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
Nov 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 1, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	30,000
Oct 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	13,100
Oct 24, 2024	0.0090	0.0090	0.0040	0.0080	0.0080	178,000
Oct 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 22, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,000
Oct 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	30,000
Oct 18, 2024	0.0100	0.0170	0.0100	0.0170	0.0170	10,000
Oct 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	300
Oct 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100
Oct 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200
Oct 7, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,200
Oct 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	110,000
Oct 1, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	18,000
Sep 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Sep 26, 2024	0.0110	0.0150	0.0110	0.0150	0.0150	54,900
Sep 25, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	87,900
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Sep 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	103,000
Sep 20, 2024	0.0180	0.0200	0.0180	0.0180	0.0180	104,700
Sep 19, 2024	0.0180	0.0180	0.0150	0.0180	0.0180	186,900
Sep 18, 2024	0.0100	0.0180	0.0100	0.0180	0.0180	39,200
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,800
Sep 16, 2024	0.0280	0.0280	0.0200	0.0200	0.0200	63,000
Sep 13, 2024	0.0100	0.0190	0.0100	0.0190	0.0190	2,200
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,200
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Sep 10, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	3,000
Sep 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,100
Sep 3, 2024	0.0140	0.0280	0.0140	0.0280	0.0280	20,000
Aug 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	46,100
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Aug 26, 2024	0.0270	0.0270	0.0200	0.0200	0.0200	2,200
Aug 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 21, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 20, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	21,500
Aug 19, 2024	0.0260	0.0260	0.0230	0.0250	0.0250	60,900
Aug 16, 2024	0.0300	0.0350	0.0230	0.0350	0.0350	9,000
Aug 15, 2024	0.0230	0.0350	0.0070	0.0350	0.0350	398,900
Aug 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 13, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,500
Aug 9, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,400
Aug 8, 2024	0.0110	0.0110	0.0070	0.0070	0.0070	28,000
Aug 7, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
Aug 6, 2024	0.0130	0.0130	0.0070	0.0070	0.0070	16,900
Aug 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 2, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	20,000
Aug 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100
Jul 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100
Jul 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	13,100
Jul 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	5,700
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jul 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,000
Jul 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,800
Jul 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	500
Jul 9, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 8, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,000
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Jul 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 27, 2024	0.0130	0.0180	0.0130	0.0180	0.0180	30,600
Jun 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
Jun 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	300
Jun 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 7, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,000
Jun 4, 2024	0.0240	0.0240	0.0140	0.0140	0.0140	5,000
Jun 3, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
May 31, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	100,300
May 30, 2024	0.0240	0.0240	0.0150	0.0150	0.0150	6,700
May 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 24, 2024	0.0200	0.0200	0.0160	0.0160	0.0160	55,400
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 22, 2024	0.0200	0.0400	0.0200	0.0400	0.0400	575,400
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	900
May 20, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	200
May 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	200
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
May 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
May 6, 2024	0.0330	0.0330	0.0200	0.0200	0.0200	5,200
May 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
May 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,800
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
Apr 24, 2024	0.0230	0.0230	0.0200	0.0200	0.0200	4,200
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,000
Apr 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,100
Apr 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 11, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,000
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 9, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	13,600
Apr 8, 2024	0.0380	0.0380	0.0250	0.0250	0.0250	200
Apr 5, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 4, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 3, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 2, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,000
Apr 1, 2024	0.0220	0.0270	0.0210	0.0270	0.0270	22,200
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Mar 27, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	10,000
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Mar 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 20, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	13,900
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,500
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,300
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
Mar 8, 2024	0.0230	0.0350	0.0150	0.0350	0.0350	23,000
Mar 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 5, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	14,000
Mar 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	14,000
Feb 29, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 28, 2024	0.0320	0.0390	0.0230	0.0230	0.0230	17,000
Feb 27, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 26, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	34,000
Feb 23, 2024	0.0250	0.0370	0.0250	0.0370	0.0370	16,900
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2024	0.0380	0.0380	0.0250	0.0250	0.0250	3,100
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	519,500
Feb 12, 2024	0.0230	0.0230	0.0200	0.0220	0.0220	3,600
Feb 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,000
Feb 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	3,600
Feb 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,800
Feb 6, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	3,200
Feb 5, 2024	0.0220	0.0250	0.0220	0.0220	0.0220	56,000
Feb 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,000
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jan 30, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,000
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200
Jan 26, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	3,800
Jan 25, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	22,000
Jan 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 23, 2024	0.0260	0.0260	0.0200	0.0260	0.0260	139,200
Jan 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	8,100
Jan 19, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	2,500
Jan 18, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	25,100

PWWBF AmeriTrust Financial Technologies Inc.

0.0750

0.00%

IDAI T Stamp Inc.

4.5800

+3.85%

HMBL HUMBL, Inc.

0.0009

-10.00%

ORKT Orangekloud Technology Inc.

1.1200

-72.14%

PSQH PSQ Holdings, Inc.

4.6400

+1.31%

APPS Digital Turbine, Inc.

2.0000

+1.52%

MNDY monday.com Ltd.

242.05

+0.60%

RUM Rumble Inc.

12.90

+5.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Windfall Geotek Inc. (WINKF)

Related Tickers