WeCommerce Holdings Ltd. (WECMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:25PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 3.1960 | 3.1960 | 3.1610 | 3.1816 | 3.1816 | 1,669 |
| 23 Mar 2023 | 3.2700 | 3.2700 | 3.2200 | 3.2300 | 3.2300 | 9,437 |
| 22 Mar 2023 | 3.2000 | 3.2100 | 3.0600 | 3.2000 | 3.2000 | 1,784 |
| 21 Mar 2023 | 3.2700 | 3.2700 | 3.2300 | 3.2700 | 3.2700 | 14,044 |
| 20 Mar 2023 | 3.2800 | 3.3106 | 3.2642 | 3.3106 | 3.3106 | 8,915 |
| 17 Mar 2023 | 3.4800 | 3.5000 | 3.3093 | 3.3600 | 3.3600 | 5,988 |
| 16 Mar 2023 | 3.2900 | 3.3872 | 3.2800 | 3.3872 | 3.3872 | 1,942 |
| 15 Mar 2023 | 3.2900 | 3.3330 | 3.2900 | 3.2900 | 3.2900 | 3,755 |
| 14 Mar 2023 | 3.2635 | 3.3700 | 3.2635 | 3.3500 | 3.3500 | 5,201 |
| 13 Mar 2023 | 3.3471 | 3.3484 | 3.2941 | 3.3452 | 3.3452 | 2,111 |
| 10 Mar 2023 | 3.4276 | 3.4276 | 3.4276 | 3.4276 | 3.4276 | - |
| 09 Mar 2023 | 3.5200 | 3.5200 | 3.4193 | 3.4276 | 3.4276 | 745 |
| 08 Mar 2023 | 3.5164 | 3.5206 | 3.5133 | 3.5206 | 3.5206 | 1,913 |
| 07 Mar 2023 | 3.5000 | 3.6200 | 3.4300 | 3.5351 | 3.5351 | 5,201 |
| 06 Mar 2023 | 3.4964 | 3.5246 | 3.4583 | 3.5246 | 3.5246 | 3,158 |
| 03 Mar 2023 | 3.4500 | 3.6000 | 3.4500 | 3.5256 | 3.5256 | 2,378 |
| 02 Mar 2023 | 3.4900 | 3.4900 | 3.4000 | 3.4650 | 3.4650 | 3,349 |
| 01 Mar 2023 | 3.3500 | 3.4845 | 3.3473 | 3.4845 | 3.4845 | 2,430 |
| 28 Feb 2023 | 3.3800 | 3.4447 | 3.3447 | 3.3950 | 3.3950 | 2,933 |
| 27 Feb 2023 | 3.3300 | 3.3952 | 3.3175 | 3.3900 | 3.3900 | 10,073 |
| 24 Feb 2023 | 3.4947 | 3.4947 | 3.4162 | 3.4162 | 3.4162 | 960 |
| 23 Feb 2023 | 3.5335 | 3.5335 | 3.5335 | 3.5335 | 3.5335 | 463 |
| 22 Feb 2023 | 3.7000 | 3.7000 | 3.4400 | 3.6400 | 3.6400 | 2,988 |
| 21 Feb 2023 | 3.3400 | 3.3885 | 3.3000 | 3.3809 | 3.3809 | 4,865 |
| 17 Feb 2023 | 3.4676 | 3.4676 | 3.3914 | 3.3914 | 3.3914 | 954 |
| 16 Feb 2023 | 3.5090 | 3.5141 | 3.4234 | 3.4485 | 3.4485 | 2,512 |
| 15 Feb 2023 | 3.3300 | 3.4727 | 3.3300 | 3.4191 | 3.4191 | 6,489 |
| 14 Feb 2023 | 3.4900 | 3.4900 | 3.3648 | 3.4022 | 3.4022 | 4,544 |
| 13 Feb 2023 | 3.5150 | 3.5470 | 3.4600 | 3.4600 | 3.4600 | 2,500 |
| 10 Feb 2023 | 3.6000 | 3.6700 | 3.5286 | 3.5550 | 3.5550 | 12,636 |
| 09 Feb 2023 | 3.5800 | 3.6259 | 3.4500 | 3.4500 | 3.4500 | 2,046 |
| 08 Feb 2023 | 3.4800 | 3.5500 | 3.3200 | 3.4510 | 3.4510 | 12,344 |
| 07 Feb 2023 | 3.6000 | 3.6200 | 3.4966 | 3.5100 | 3.5100 | 10,614 |
| 06 Feb 2023 | 3.6235 | 3.6500 | 3.3500 | 3.5698 | 3.5698 | 11,114 |
| 03 Feb 2023 | 3.6451 | 3.7100 | 3.6300 | 3.6800 | 3.6800 | 20,885 |
| 02 Feb 2023 | 3.7646 | 3.8000 | 3.5958 | 3.6725 | 3.6725 | 21,597 |
| 01 Feb 2023 | 3.6400 | 3.8200 | 3.6400 | 3.8000 | 3.8000 | 52,133 |
| 31 Jan 2023 | 3.2500 | 3.6300 | 3.2000 | 3.5934 | 3.5934 | 29,285 |
| 30 Jan 2023 | 3.0400 | 3.4043 | 3.0300 | 3.2600 | 3.2600 | 37,130 |
| 27 Jan 2023 | 2.7700 | 3.0444 | 2.7300 | 3.0125 | 3.0125 | 75,959 |
| 26 Jan 2023 | 2.9000 | 2.9000 | 2.5500 | 2.7955 | 2.7955 | 32,315 |
| 25 Jan 2023 | 2.7675 | 2.8700 | 2.7675 | 2.8315 | 2.8315 | 43,456 |
| 24 Jan 2023 | 5.0000 | 5.0000 | 2.7600 | 2.8400 | 2.8400 | 68,711 |
| 23 Jan 2023 | 2.2400 | 5.1200 | 2.2398 | 4.5000 | 4.5000 | 33,528 |
| 20 Jan 2023 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 700 |
| 19 Jan 2023 | 1.4791 | 1.4791 | 1.4791 | 1.4791 | 1.4791 | 201 |
| 18 Jan 2023 | 1.5499 | 1.5499 | 1.5499 | 1.5499 | 1.5499 | 100 |
| 17 Jan 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 13 Jan 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 650 |
| 12 Jan 2023 | 1.5343 | 1.5968 | 1.5343 | 1.5968 | 1.5968 | 1,500 |
| 11 Jan 2023 | 1.5521 | 1.5521 | 1.5521 | 1.5521 | 1.5521 | - |
| 10 Jan 2023 | 1.5537 | 1.5537 | 1.5521 | 1.5521 | 1.5521 | 1,200 |
| 09 Jan 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 06 Jan 2023 | 1.4947 | 1.5000 | 1.4947 | 1.5000 | 1.5000 | 600 |
| 05 Jan 2023 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | - |
| 04 Jan 2023 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | 200 |
| 03 Jan 2023 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | 3,000 |
| 30 Dec 2022 | 1.4100 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 3,500 |
| 29 Dec 2022 | 1.4100 | 1.4350 | 1.4100 | 1.4300 | 1.4300 | 671 |
| 28 Dec 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 2,506 |
| 27 Dec 2022 | 1.3600 | 1.3736 | 1.3600 | 1.3736 | 1.3736 | 2,750 |
| 23 Dec 2022 | 1.4478 | 1.4478 | 1.4478 | 1.4478 | 1.4478 | 3,000 |
| 22 Dec 2022 | 1.4436 | 1.4436 | 1.4430 | 1.4430 | 1.4430 | 2,300 |
| 21 Dec 2022 | 1.4188 | 1.4188 | 1.4188 | 1.4188 | 1.4188 | 300 |
| 20 Dec 2022 | 1.4177 | 1.4177 | 1.4177 | 1.4177 | 1.4177 | 400 |
| 19 Dec 2022 | 1.4149 | 1.4149 | 1.4149 | 1.4149 | 1.4149 | - |
| 16 Dec 2022 | 1.4149 | 1.4149 | 1.4149 | 1.4149 | 1.4149 | - |
| 15 Dec 2022 | 1.4115 | 1.4149 | 1.4115 | 1.4149 | 1.4149 | 1,850 |
| 14 Dec 2022 | 1.3929 | 1.4100 | 1.3929 | 1.4100 | 1.4100 | 460 |
| 13 Dec 2022 | 1.4500 | 1.4500 | 1.3940 | 1.3940 | 1.3940 | 8,025 |
| 12 Dec 2022 | 1.4429 | 1.4429 | 1.3945 | 1.4170 | 1.4170 | 4,550 |
| 09 Dec 2022 | 1.3931 | 1.4507 | 1.3931 | 1.4507 | 1.4507 | 800 |
| 08 Dec 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 07 Dec 2022 | 1.5692 | 1.5720 | 1.4700 | 1.4700 | 1.4700 | 7,900 |
| 06 Dec 2022 | 1.4741 | 1.4741 | 1.4741 | 1.4741 | 1.4741 | 750 |
| 05 Dec 2022 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | - |
| 02 Dec 2022 | 1.5764 | 1.5764 | 1.5064 | 1.5155 | 1.5155 | 3,600 |
| 01 Dec 2022 | 1.4968 | 1.5121 | 1.4968 | 1.5121 | 1.5121 | 350 |
| 30 Nov 2022 | 1.5389 | 1.5389 | 1.5389 | 1.5389 | 1.5389 | - |
| 29 Nov 2022 | 1.4700 | 1.5389 | 1.4700 | 1.5389 | 1.5389 | 5,100 |
| 28 Nov 2022 | 1.4515 | 1.5231 | 1.3409 | 1.4002 | 1.4002 | 27,093 |
| 25 Nov 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 23 Nov 2022 | 1.5234 | 1.7968 | 1.5234 | 1.7700 | 1.7700 | 11,500 |
| 22 Nov 2022 | 1.5811 | 1.5811 | 1.4636 | 1.4636 | 1.4636 | 9,191 |
| 21 Nov 2022 | 1.4737 | 1.4970 | 1.4000 | 1.4571 | 1.4571 | 8,300 |
| 18 Nov 2022 | 1.5079 | 1.5220 | 1.4713 | 1.4713 | 1.4713 | 2,727 |
| 17 Nov 2022 | 1.6662 | 1.6662 | 1.6662 | 1.6662 | 1.6662 | - |
| 16 Nov 2022 | 1.7662 | 1.8072 | 1.6100 | 1.6662 | 1.6662 | 5,850 |
| 15 Nov 2022 | 1.6900 | 1.7941 | 1.6900 | 1.7941 | 1.7941 | 900 |
| 14 Nov 2022 | 1.6883 | 1.7500 | 1.6855 | 1.7500 | 1.7500 | 1,557 |
| 11 Nov 2022 | 1.6556 | 1.8521 | 1.6400 | 1.7973 | 1.7973 | 3,929 |
| 10 Nov 2022 | 1.7163 | 1.8547 | 1.7097 | 1.8543 | 1.8543 | 4,800 |
| 09 Nov 2022 | 1.7656 | 1.9100 | 1.7496 | 1.9100 | 1.9100 | 2,400 |
| 08 Nov 2022 | 1.8076 | 1.8076 | 1.7628 | 1.7628 | 1.7628 | 200 |
| 07 Nov 2022 | 1.6679 | 1.6800 | 1.6303 | 1.6600 | 1.6600 | 11,700 |
| 04 Nov 2022 | 1.6800 | 1.7961 | 1.6445 | 1.7630 | 1.7630 | 1,665 |
| 03 Nov 2022 | 1.7665 | 1.7665 | 1.7665 | 1.7665 | 1.7665 | 100 |
| 02 Nov 2022 | 1.5973 | 1.6365 | 1.5940 | 1.6289 | 1.6289 | 8,900 |
| 01 Nov 2022 | 1.6800 | 1.6800 | 1.4751 | 1.6369 | 1.6369 | 2,700 |
| 31 Oct 2022 | 1.5300 | 1.6000 | 1.4400 | 1.4681 | 1.4681 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
