Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Decentral Life Inc (OP: WDLF )

0.0005 +0.0001 (+25.00%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2017 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Nov 27, 2017 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Nov 20, 2017 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Nov 15, 2017 0.1430 0.1430 0.1430 0 -0.01(-5.61%)
Nov 10, 2017 0.1515 0.1515 0.1515 0 +0.01(+8.21%)
Nov 08, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 06, 2017 0.1400 0.1400 0.1400 0 -0.00(-1.62%)
Nov 03, 2017 0.3150 0.3150 0.1423 0.1423 800 -0.17(-54.10%)
Nov 02, 2017 0.2500 0.3100 0.2500 0.3100 1,100 +0.17(+117.85%)
Oct 30, 2017 0.1423 0.1423 0.1423 0 +0.00(+0.00%)
Oct 26, 2017 0.1423 0.1423 0.1423 0 -0.19(-56.62%)
Oct 17, 2017 0.3280 0.3280 0.3280 0 +0.00(+0.00%)
Oct 10, 2017 0.3280 0.3280 0.3280 0 +0.19(+134.29%)
Oct 09, 2017 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Oct 05, 2017 0.1400 0.1400 0.1400 94 -0.19(-57.58%)
Oct 04, 2017 0.3100 0.3300 0.3100 0.3300 4,100 +0.21(+170.27%)
Oct 02, 2017 0.1221 0.1221 0.1221 0 +0.00(+0.00%)
Sep 29, 2017 0.1221 0.1221 0.1221 0.1221 758 +0.00(+1.75%)
Sep 22, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 20, 2017 0.1200 0.1200 0.1200 0 -0.13(-51.61%)
Sep 18, 2017 0.2480 0.2480 0.2480 0 +0.00(+0.00%)
Sep 15, 2017 0.2427 0.2500 0.2353 0.2480 6,204 +0.01(+5.40%)
Sep 14, 2017 0.2353 0.2353 0.2353 0.2353 125 +0.09(+56.87%)
Sep 13, 2017 0.1500 0.1500 0.1500 0.1500 11,594 +0.00(+0.00%)
Sep 01, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 31, 2017 0.3300 0.3300 0.1500 0.1500 1,600 +0.00(+0.00%)
Aug 22, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 21, 2017 0.3400 0.3400 0.1500 0.1500 1,300 -0.15(-50.00%)
Aug 18, 2017 0.3000 0.3000 0.3000 0.3000 800 +0.00(+0.00%)
Aug 17, 2017 0.2990 0.3400 0.2990 0.3000 5,658 +0.05(+20.00%)
Aug 16, 2017 0.1330 0.2500 0.1330 0.2500 5,100 +0.12(+87.97%)
Aug 09, 2017 0.1330 0.1330 0.1330 62 +0.00(+0.00%)
Aug 08, 2017 0.1330 0.1330 0.1330 0.1330 100 +0.00(+0.00%)
Aug 04, 2017 0.1330 0.1330 0.1330 0 +0.01(+10.83%)
Aug 01, 2017 0.1200 0.1200 0.1200 0 -0.01(-6.03%)
Jul 28, 2017 0.1277 0.1277 0.1277 0 -0.21(-62.44%)
Jul 27, 2017 0.2940 0.3400 0.1200 0.3400 5,700 +0.21(+157.58%)
Jul 17, 2017 0.1320 0.1320 0.1320 0 -0.01(-9.28%)
Jul 13, 2017 0.1455 0.1455 0.1455 0 +0.02(+11.92%)
Jul 12, 2017 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jul 06, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 03, 2017 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 30, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 29, 2017 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Jun 23, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 12, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 08, 2017 0.1300 0.1300 0.1300 0 -0.00(-1.52%)
Jun 05, 2017 0.1320 0.1320 0.1320 0 +0.00(+1.54%)
Jun 02, 2017 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 31, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 26, 2017 0.1350 0.1350 0.1350 0 +0.00(+2.27%)
May 25, 2017 0.1320 0.1320 0.1320 0.1320 300 +0.00(+1.54%)
May 24, 2017 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
May 23, 2017 0.1300 0.1300 0.1300 0.1300 982 +0.00(+0.00%)
May 22, 2017 0.1325 0.1325 0.1300 0.1300 1,100 +0.00(+0.00%)
May 18, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 17, 2017 0.1300 0.1300 0.1300 0.1300 470 +0.00(+0.00%)
May 16, 2017 0.1300 0.1300 0.1300 0.1300 400 +0.00(+0.00%)
May 15, 2017 0.1300 0.1300 0.1300 0.1300 100 -0.01(-3.70%)
May 12, 2017 0.1300 0.1350 0.1300 0.1350 500 -0.32(-70.00%)
May 10, 2017 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 09, 2017 0.1247 0.4600 0.1247 0.4600 3,252 +0.06(+15.00%)
May 04, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 03, 2017 0.4000 0.4000 0.4000 0.4000 3,925 +0.01(+2.56%)
May 02, 2017 0.3900 0.3900 0.3900 0.3900 1,510 +0.00(+0.00%)
May 01, 2017 0.3900 0.3900 0.3900 0.3900 1,000 +0.08(+25.81%)
Apr 28, 2017 0.3100 0.3100 0.3100 0.3100 700 +0.00(+0.00%)
Apr 27, 2017 0.4000 0.4000 0.3100 0.3100 5,915 -0.00(-0.96%)
Apr 26, 2017 0.3850 0.4500 0.3130 0.3130 12,652 +0.19(+150.40%)
Apr 21, 2017 0.1250 0.1250 0.1250 0 -0.13(-50.40%)
Apr 17, 2017 0.2520 0.2520 0.2520 0 +0.00(+0.00%)
Apr 11, 2017 0.2520 0.2520 0.2520 0 +0.00(+0.00%)
Apr 07, 2017 0.2520 0.2520 0.2520 0 +0.00(+0.00%)
Apr 05, 2017 0.2520 0.2520 0.2520 0 -0.00(-1.83%)
Apr 04, 2017 0.2562 0.3062 0.2520 0.2567 6,525 -0.09(-26.66%)
Mar 31, 2017 0.3500 0.3500 0.3500 0 -0.12(-25.37%)
Mar 29, 2017 0.4690 0.4690 0.4690 5 +0.00(+0.00%)
Mar 28, 2017 0.3500 0.4700 0.3500 0.4690 6,314 +0.12(+34.00%)
Mar 24, 2017 0.3500 0.3500 0.3500 0 -0.01(-1.55%)
Mar 22, 2017 0.3555 0.3555 0.3555 65 -0.11(-24.36%)
Mar 21, 2017 0.4700 0.4700 0.4700 0.4700 500 +0.00(+0.00%)
Mar 20, 2017 0.4700 0.4700 0.4700 0.4700 4,000 +0.00(+0.00%)
Mar 17, 2017 0.4000 0.6100 0.4000 0.4700 34,281 +0.12(+34.29%)
Mar 16, 2017 0.3500 0.3500 0.3500 0.3500 1,030 +0.00(+0.00%)
Mar 14, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 10, 2017 0.3500 0.3500 0.3500 25 +0.00(+0.00%)
Mar 09, 2017 0.3500 0.3500 0.3500 0.3500 1,250 +0.00(+0.00%)
Mar 07, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 06, 2017 0.3500 0.3500 0.3500 0.3500 4,050 +0.00(+0.00%)
Mar 03, 2017 0.3500 0.3500 0.3500 0.3500 6,163 +0.00(+0.00%)
Mar 02, 2017 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Mar 01, 2017 0.3500 0.3500 0.3500 0.3500 905 +0.00(+0.00%)
Feb 27, 2017 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Feb 24, 2017 0.4325 0.4325 0.3900 0.3900 7,425 -0.04(-9.83%)
Feb 23, 2017 0.4325 0.4325 0.4325 0.4325 300 +0.00(+0.00%)
Feb 22, 2017 0.3950 0.4325 0.3900 0.4325 6,362 +0.00(+0.58%)
Feb 21, 2017 0.3900 0.4300 0.3900 0.4300 4,700 +0.04(+9.97%)
Feb 17, 2017 0.3910 0.3910 0.3910 0 -0.04(-9.07%)
Feb 16, 2017 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Feb 15, 2017 0.3910 0.4300 0.3910 0.4300 3,100 +0.04(+9.97%)
Feb 14, 2017 0.3910 0.3910 0.3910 0.3910 2,619 +0.00(+0.00%)
Feb 13, 2017 0.2501 0.3910 0.2501 0.3910 1,600 -0.05(-12.13%)
Feb 09, 2017 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Feb 08, 2017 0.4450 0.4450 0.4450 0.4450 1,450 -0.00(-0.67%)
Feb 07, 2017 0.3900 0.5000 0.3900 0.4480 7,505 +0.08(+21.08%)
Feb 06, 2017 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Feb 03, 2017 0.4500 0.4500 0.3700 0.3700 1,098 -0.01(-2.63%)
Feb 02, 2017 0.3700 0.3800 0.3700 0.3800 3,200 +0.01(+2.70%)
Feb 01, 2017 0.3700 0.4500 0.3700 0.3700 3,101 -0.01(-2.63%)
Jan 31, 2017 0.3833 0.4000 0.3700 0.3800 8,546 -0.11(-22.45%)
Jan 30, 2017 0.4900 0.4900 0.4900 0.4900 2,125 -0.06(-10.91%)
Jan 27, 2017 0.5500 0.5500 0.5500 0.5500 2,111 +0.00(+0.00%)
Jan 26, 2017 0.3700 0.5500 0.3700 0.5500 2,539 +0.00(+0.00%)
Jan 25, 2017 0.5100 0.7000 0.3500 0.5500 2,853 +0.04(+7.84%)
Jan 24, 2017 0.6000 0.6000 0.5100 0.5100 580 -0.09(-15.00%)
Jan 23, 2017 0.4100 0.6000 0.4100 0.6000 3,868 +0.19(+46.34%)
Jan 20, 2017 0.5500 0.7980 0.4000 0.4100 6,598 -0.14(-25.45%)
Jan 19, 2017 0.6500 0.6500 0.5500 0.5500 14,470 -0.10(-15.38%)
Jan 18, 2017 0.8000 0.8000 0.6500 0.6500 29,258 -0.15(-18.65%)
Jan 17, 2017 0.7500 0.9900 0.6800 0.7990 10,503 +0.20(+33.17%)
Jan 13, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 12, 2017 0.6000 1.000 0.6000 0.6000 10,000 +0.00(+0.00%)
Jan 11, 2017 0.7000 0.7000 0.6000 0.6000 8,727 -0.10(-14.29%)
Jan 10, 2017 0.4500 0.7000 0.3500 0.7000 20,971 +0.25(+55.56%)
Jan 09, 2017 0.4500 0.4500 0.3500 0.4500 7,085 +0.10(+28.57%)
Jan 06, 2017 0.2700 0.4500 0.2700 0.3500 9,375 +0.10(+40.00%)
Jan 05, 2017 0.3800 0.4500 0.2500 0.2500 9,817 -0.13(-34.21%)
Jan 04, 2017 0.3800 0.3800 0.3500 0.3800 5,100 +0.00(+0.00%)
Jan 03, 2017 0.3500 0.3800 0.3500 0.3800 3,450 +0.03(+8.57%)
Dec 30, 2016 0.3500 0.3500 0.3500 0 +0.10(+40.00%)
Dec 29, 2016 0.2500 0.2500 0.2500 0.2500 980 -0.13(-34.21%)
Dec 27, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 22, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 21, 2016 0.3800 0.3800 0.3800 0.3800 4,450 +0.03(+8.57%)
Dec 20, 2016 0.3000 0.3500 0.2500 0.3500 3,014 +0.10(+40.00%)
Dec 19, 2016 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Dec 16, 2016 0.3450 0.3450 0.2500 0.2500 6,100 -0.10(-28.57%)
Dec 15, 2016 0.2900 0.3500 0.2900 0.3500 11,325 +0.12(+52.17%)
Dec 09, 2016 0.2300 0.2300 0.2300 0 -0.05(-17.86%)
Dec 07, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 06, 2016 0.2900 0.2900 0.2900 0.2900 500 +0.04(+16.00%)
Dec 05, 2016 0.2900 0.2900 0.2500 0.2500 7,250 -0.04(-13.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.