Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Winvest Group Ltd. (WNLV)

0.2801
-0.0200
(-6.66%)
As of 12:49:57 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.28010.28010.28010.28010.28011,000
May 5, 20250.30000.40000.30000.40000.40004,300
May 2, 20250.45200.47200.29000.30000.30001,800
May 1, 20250.27000.48500.27000.30000.30002,900
Apr 30, 20250.49900.49900.46800.46800.4680800
Apr 29, 20250.46700.49900.25900.25900.25906,900
Apr 28, 20250.49900.49900.37000.49900.49902,300
Apr 25, 20250.65000.65000.37000.37000.3700102,900
Apr 24, 20250.53000.53000.53000.53000.5300-
Apr 23, 20250.53000.53000.53000.53000.5300100
Apr 22, 20250.45000.45000.45000.45000.4500700
Apr 21, 20250.50000.50000.50000.50000.5000-
Apr 17, 20250.50000.50000.50000.50000.5000-
Apr 16, 20250.50000.50000.50000.50000.5000-
Apr 15, 20250.59000.59000.46500.50000.500016,200
Apr 14, 20250.38600.38600.38600.38600.3860600
Apr 11, 20250.42100.42100.39400.40000.40007,200
Apr 10, 20250.40000.49800.40000.49800.49802,000
Apr 9, 20250.48800.48800.48800.48800.4880700
Apr 8, 20250.45000.50000.45000.50000.500024,600
Apr 7, 20250.51300.51300.45000.45000.450013,300
Apr 4, 20250.55000.60000.35000.36000.360026,400
Apr 3, 20250.55000.57000.50600.56400.564015,900
Apr 2, 20250.30100.61000.30100.61000.610013,100
Apr 1, 20250.52500.58000.50000.51000.510017,500
Mar 31, 20250.39000.54500.39000.52500.52502,700
Mar 28, 20250.40000.53500.38100.53500.535010,200
Mar 27, 20250.49500.53000.49500.49500.49503,500
Mar 26, 20250.42000.54500.42000.54000.54005,800
Mar 25, 20250.53500.53500.49800.50500.50502,200
Mar 24, 20250.44100.51100.44100.46600.46609,700
Mar 21, 20250.49500.53000.49500.53000.53003,800
Mar 20, 20250.45000.54000.45000.54000.54003,700
Mar 19, 20250.47500.47500.47500.47500.4750100
Mar 18, 20250.46000.55000.46000.51800.51802,100
Mar 17, 20250.39000.51800.35900.51800.5180300
Mar 14, 20250.43000.49000.40000.48000.480010,100
Mar 13, 20250.49500.51800.45000.49000.490018,500
Mar 12, 20250.51000.51000.49500.50800.50802,500
Mar 11, 20250.41100.41100.41100.41100.41102,000
Mar 10, 20250.45000.49800.45000.48900.48904,500
Mar 7, 20250.42000.46700.42000.46700.46701,000
Mar 6, 20250.40000.44400.40000.40000.400015,100
Mar 5, 20250.39000.39000.36000.36000.36005,300
Mar 4, 20250.43000.43000.29400.39000.390093,500
Mar 3, 20250.51000.52500.42500.48600.486030,200
Feb 28, 20250.68000.68000.54000.57000.570012,100
Feb 27, 20250.54000.80000.54000.68000.6800240,400
Feb 26, 20250.49700.52000.49700.52000.52005,600
Feb 25, 20250.50000.50000.50000.50000.50001,000
Feb 24, 20250.50000.50000.50000.50000.50001,100
Feb 21, 20250.48000.50000.48000.50000.50006,600
Feb 20, 20250.51000.51000.48000.49500.495017,300
Feb 19, 20250.56500.56500.51000.52000.520012,500
Feb 18, 20250.40000.58000.40000.56000.560014,900
Feb 14, 20250.33000.40800.32000.40000.400015,700
Feb 13, 20250.56000.58000.30600.31000.310035,800
Feb 12, 20250.50000.59000.50000.56000.56005,500
Feb 11, 20250.54500.59000.54500.57000.570015,100
Feb 10, 20250.72500.72500.51500.54500.545033,800
Feb 7, 20250.73000.73700.64500.73700.737016,500
Feb 6, 20250.55000.75000.55000.71000.7100155,700
Feb 5, 20250.57000.58800.45000.53000.53009,200
Feb 4, 20250.57000.61800.57000.61800.6180600
Feb 3, 20250.70000.70000.48800.58000.58004,900
Jan 31, 20250.75000.75000.70000.73000.730018,500
Jan 30, 20250.65000.71000.65000.70000.70006,400
Jan 29, 20250.60000.63500.59000.59000.590015,000
Jan 28, 20250.80000.80000.56200.59000.590019,600
Jan 27, 20250.75000.79000.68000.68000.68007,000
Jan 24, 20250.73000.75000.50000.75000.750054,500
Jan 23, 20250.62300.73000.60000.73000.730029,200
Jan 22, 20250.66800.68000.48800.60000.600017,400
Jan 21, 20250.68000.69000.45000.63600.636016,200
Jan 17, 20250.55000.69900.55000.65500.655052,500
Jan 16, 20250.58000.58000.53500.55000.55005,400
Jan 15, 20250.41300.55000.33100.55000.550031,300
Jan 14, 20250.39600.41200.39600.41200.41206,800
Jan 13, 20250.23800.41000.20000.41000.410046,400
Jan 10, 20250.16700.20600.16700.20600.206021,500
Jan 8, 20250.14200.16200.14200.16200.162073,900
Jan 7, 20250.13500.13500.13500.13500.1350-
Jan 6, 20250.13500.13500.13500.13500.1350-
Jan 3, 20250.13500.13500.13500.13500.1350-
Jan 2, 20250.13500.13500.13500.13500.1350-
Dec 31, 20240.13500.13500.13500.13500.1350-
Dec 30, 20240.08500.13500.08500.13500.13503,300
Dec 27, 20240.06000.06000.06000.06000.06003,800
Dec 26, 20240.16000.16000.16000.16000.1600-
Dec 24, 20240.16000.16000.16000.16000.1600-
Dec 23, 20240.16000.16000.16000.16000.1600-
Dec 20, 20240.16000.16000.16000.16000.1600-
Dec 19, 20240.16000.16000.16000.16000.1600-
Dec 18, 20240.06000.16000.06000.16000.16001,200
Dec 17, 20240.19000.19000.19000.19000.1900-
Dec 16, 20240.19000.19000.19000.19000.1900-
Dec 13, 20240.19000.19000.19000.19000.1900-
Dec 12, 20240.19000.19000.19000.19000.1900-
Dec 11, 20240.19800.19800.06000.19000.19001,200
Dec 10, 20240.20000.20000.20000.20000.2000-
Dec 9, 20240.20000.20000.20000.20000.20001,000
Dec 6, 20240.20000.20000.20000.20000.2000-
Dec 5, 20240.20000.20000.20000.20000.2000-
Dec 4, 20240.20000.20000.20000.20000.2000-
Dec 3, 20240.13000.27800.06500.20000.200096,200
Dec 2, 20240.30000.30000.30000.30000.3000-
Nov 29, 20240.30000.30000.30000.30000.3000-
Nov 27, 20240.40000.42000.10000.30000.300047,000
Nov 26, 20240.39500.39500.39500.39500.3950-
Nov 25, 20240.39500.39500.39500.39500.3950-
Nov 22, 20240.39500.39500.39500.39500.3950-
Nov 21, 20240.38800.39500.38800.39500.39504,800
Nov 20, 20240.39000.39000.39000.39000.3900-
Nov 19, 20240.39000.39000.39000.39000.3900-
Nov 18, 20240.38800.39000.38800.39000.39002,000
Nov 15, 20240.40500.40500.39000.39000.390020,000
Nov 14, 20240.40000.40000.40000.40000.40002,400
Nov 13, 20240.39600.40000.39300.40000.4000700
Nov 12, 20240.38500.39300.38500.39300.39302,100
Nov 11, 20240.38000.38000.38000.38000.3800-
Nov 8, 20240.38000.38000.38000.38000.3800-
Nov 7, 20240.38000.38000.38000.38000.3800500
Nov 6, 20240.26000.41000.23900.38000.38009,900
Nov 5, 20240.50000.50000.30000.31000.310025,500
Nov 4, 20240.48000.48000.48000.48000.48002,500
Nov 1, 20240.48900.49400.35000.45900.45905,500
Oct 31, 20240.50000.50000.48000.48000.480031,500
Oct 30, 20240.43500.50000.43500.50000.500020,000
Oct 29, 20240.35000.45000.32500.45000.45001,700
Oct 28, 20240.40000.42500.40000.40000.400014,500
Oct 25, 20240.40000.42500.40000.40000.400021,000
Oct 24, 20240.42500.42500.42500.42500.4250-
Oct 23, 20240.42500.42500.42500.42500.4250-
Oct 22, 20240.42500.42500.42500.42500.4250-
Oct 21, 20240.42500.42500.42500.42500.4250-
Oct 18, 20240.42500.42500.42500.42500.4250-
Oct 17, 20240.44900.45000.41300.42500.42508,000
Oct 16, 20240.40000.40000.40000.40000.4000-
Oct 15, 20240.41300.45000.40000.40000.400014,000
Oct 14, 20240.43200.45000.42000.42000.42007,900
Oct 11, 20240.39000.45000.39000.45000.450019,300
Oct 10, 20240.39300.39300.39300.39300.3930-
Oct 9, 20240.39300.39300.39300.39300.3930-
Oct 8, 20240.52000.52000.36800.39300.3930600
Oct 7, 20240.56000.56000.56000.56000.56001,200
Oct 4, 20240.39300.46400.39300.46400.4640500
Oct 3, 20240.39300.46400.39300.46400.46401,300
Oct 2, 20240.65000.65000.55500.55700.55708,000
Oct 1, 20240.84000.84000.84000.84000.84003,600
Sep 30, 20240.55400.55400.55400.55400.5540-
Sep 27, 20240.55400.55400.55400.55400.55401,100
Sep 26, 20240.55400.55400.55400.55400.5540-
Sep 25, 20240.56400.56400.55400.55400.55403,500
Sep 24, 20240.88000.88000.88000.88000.8800-
Sep 23, 20240.88000.88000.88000.88000.8800-
Sep 20, 20240.88000.88000.88000.88000.8800-
Sep 19, 20240.88000.88000.88000.88000.8800-
Sep 18, 20240.88000.88000.88000.88000.8800-
Sep 17, 20240.71700.88000.71700.88000.8800500
Sep 16, 20240.89600.94200.89600.94200.94203,700
Sep 13, 20240.89200.89200.89200.89200.8920500
Sep 12, 20240.77000.77000.77000.77000.77002,100
Sep 11, 20240.94300.94300.94300.94300.9430400
Sep 10, 20240.89100.89100.89100.89100.8910500
Sep 9, 20240.85000.85000.85000.85000.8500-
Sep 6, 20240.85000.85000.85000.85000.8500-
Sep 5, 20240.36800.85000.36800.85000.850010,100
Sep 4, 20240.85000.85000.85000.85000.8500-
Sep 3, 20240.85000.85000.85000.85000.8500-
Aug 30, 20240.85000.85000.85000.85000.8500-
Aug 29, 20240.85000.85000.85000.85000.85001,500
Aug 28, 20240.81800.87000.81800.87000.87003,000
Aug 27, 20240.85000.85000.85000.85000.85002,000
Aug 26, 20240.86000.87000.85000.85000.85004,000
Aug 23, 20240.85000.87000.85000.85000.850013,000
Aug 22, 20240.85500.85500.85500.85500.85501,000
Aug 21, 20240.86000.86000.86000.86000.8600-
Aug 20, 20240.86000.86000.86000.86000.8600-
Aug 19, 20240.86000.86000.86000.86000.86002,700
Aug 16, 20240.86000.86000.86000.86000.8600700
Aug 15, 20240.85000.85000.85000.85000.850018,700
Aug 14, 20240.80000.84600.74500.74500.74502,400
Aug 13, 20241.17001.18000.77300.77300.773017,000
Aug 12, 20241.20001.20001.17501.17501.1750500
Aug 9, 20241.20301.21001.18001.21001.21003,500
Aug 8, 20241.21001.21001.21001.21001.2100200
Aug 7, 20241.21001.21001.21001.21001.21002,100

Related Tickers

WEBB Web Blockchain Media Inc.
0.0002
0.00%
 
SVSN Stereo Vision Entertainment, Inc.
0.0003
0.00%
 
UAPC UAPC, Inc.
0.0007
-53.33%
 
BOTY Lingerie Fighting Championships, Inc.
0.0001
0.00%
 
RLTR Reeltime Rentals, Inc.
0.0118
-2.08%
 
ABQQ AB International Group Corp.
0.0003
0.00%
 
GAIA Gaia, Inc.
5.18
-3.00%
 
VGTL VGTel, Inc.
0.0008
-11.11%
 
SIRI Sirius XM Holdings Inc.
21.42
+0.61%
 
DIS The Walt Disney Company
92.06
-0.05%