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: 9:59 AM EDT, May 17, 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 (%)
Apr 30, 2018 0.1010 0.1010 0.1010 0 -0.02(-15.83%)
Apr 23, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 20, 2018 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.40%)
Apr 18, 2018 0.1245 0.1245 0.1245 0 -0.06(-30.83%)
Apr 04, 2018 0.1800 0.1800 0.1800 0 +0.02(+13.89%)
Mar 29, 2018 0.1580 0.1580 0.1580 0 +0.06(+54.20%)
Mar 26, 2018 0.1025 0.1025 0.1025 0 +0.01(+7.33%)
Mar 23, 2018 0.1150 0.1150 0.0955 0.0955 31,000 +0.02(+19.52%)
Mar 21, 2018 0.0799 0.0799 0.0799 0 -0.04(-30.52%)
Mar 20, 2018 0.1150 0.1150 0.1150 0.1150 1,700 +0.01(+15.00%)
Mar 19, 2018 0.1150 0.1150 0.1000 0.1000 17,200 +0.02(+25.16%)
Mar 16, 2018 0.0799 0.0799 0.0799 0.0799 200 -0.04(-30.52%)
Mar 15, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Mar 14, 2018 0.0799 0.1150 0.0799 0.1150 4,700 +0.00(+0.00%)
Mar 12, 2018 0.1150 0.1150 0.1150 0 +0.00(+4.07%)
Mar 07, 2018 0.1105 0.1105 0.1105 0 -0.00(-3.91%)
Mar 05, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 02, 2018 0.1150 0.1150 0.1150 0.1150 140 +0.00(+0.00%)
Feb 28, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Feb 15, 2018 0.1050 0.1050 0.1050 0 -0.04(-27.59%)
Feb 13, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 12, 2018 0.1100 0.1450 0.1100 0.1450 84,053 +0.03(+31.82%)
Feb 09, 2018 0.1100 0.1100 0.1100 0.1100 300 +0.00(+0.00%)
Feb 07, 2018 0.1100 0.1100 0.1100 0 -0.00(-3.08%)
Feb 06, 2018 0.1135 0.1135 0.1135 0.1135 3,320 +0.01(+13.50%)
Feb 01, 2018 0.1000 0.1000 0.1000 0 -0.04(-31.03%)
Jan 31, 2018 0.1450 0.1450 0.1450 0.1450 900 +0.04(+45.00%)
Jan 30, 2018 0.1000 0.1000 0.1000 0.1000 380 +0.00(+0.00%)
Jan 25, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jan 24, 2018 0.1200 0.1200 0.1200 0.1200 6,200 +0.00(+0.00%)
Jan 23, 2018 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Jan 22, 2018 0.1200 0.1200 0.1200 0.1200 380 +0.00(+0.00%)
Jan 19, 2018 0.1200 0.1200 0.1200 0.1200 579 -0.06(-32.20%)
Jan 18, 2018 0.1200 0.1770 0.1200 0.1770 2,000 +0.00(+0.00%)
Jan 11, 2018 0.1770 0.1770 0.1770 0 +0.02(+14.94%)
Jan 10, 2018 0.1540 0.1540 0.1540 0.1540 5,990 +0.00(+2.26%)
Jan 09, 2018 0.1500 0.1506 0.1500 0.1506 18,402 +0.00(+1.76%)
Jan 08, 2018 0.1480 0.1480 0.1480 0.1480 8,924 +0.03(+23.33%)
Jan 03, 2018 0.1200 0.1200 0.1200 0 -0.01(-9.09%)
Dec 29, 2017 0.1320 0.1320 0.1320 0 +0.00(+0.92%)
Dec 28, 2017 0.1308 0.1308 0.1308 0.1308 1,891 +0.00(+2.99%)
Dec 27, 2017 0.1200 0.1200 0.1200 0.1270 7,800 +0.01(+5.83%)
Dec 26, 2017 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Dec 22, 2017 0.1270 0.1270 0.1200 0.1200 8,300 -0.01(-4.00%)
Dec 21, 2017 0.1300 0.1400 0.1200 0.1250 21,922 +0.01(+4.17%)
Dec 20, 2017 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Dec 18, 2017 0.1200 0.1200 0.1200 0 -0.00(-2.44%)
Dec 15, 2017 0.1230 0.1230 0.1230 0.1230 8,500 -0.01(-5.38%)
Dec 14, 2017 0.1300 0.1300 0.1300 0.1300 8,809 +0.01(+5.69%)
Dec 13, 2017 0.1230 0.1230 0.1230 0.1230 100 +0.00(+0.00%)
Dec 12, 2017 0.1330 0.1330 0.1230 0.1230 360 -0.03(-18.54%)
Dec 11, 2017 0.1510 0.1510 0.1510 0.1510 200 +0.01(+5.59%)
Dec 07, 2017 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Dec 06, 2017 0.1430 0.1430 0.1430 0.1430 5,000 +0.00(+0.00%)
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%)
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.