S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Warrantee Inc (WRNT)
Warrantee Inc (WRNT) Historical

WRNT Warrantee Inc

0.2998

-0.0101 (-3.26%)

Jun 07 2024 - Closed

Delayed by 15 minutes

WRNT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.29295	-0.01695	-5.47%	0.3099	0.3099	0.2801	56,132
Jun 06 2024	0.3099	-0.0061	-1.93%	0.315	0.3189	0.2952	67,538
Jun 05 2024	0.316	-0.0029	-0.91%	0.3173	0.3173	0.2974	92,632
Jun 04 2024	0.3189	-0.0013	-0.41%	0.321	0.321	0.2967	84,681
Jun 03 2024	0.3202	-0.0198	-5.82%	0.3487	0.386	0.2828	398,630
May 31 2024	0.34	0.0033	0.98%	0.336	0.34	0.325	20,480
May 30 2024	0.3367	-0.01335	-3.81%	0.346	0.3595	0.316	99,920
May 29 2024	0.35005	0.01705	5.12%	0.3279	0.36	0.3152	136,498
May 28 2024	0.333	0.0055	1.68%	0.3199	0.3501	0.3199	20,507
May 24 2024	0.3275	0.0285	9.53%	0.28	0.33	0.28	137,398
May 23 2024	0.299	-0.0054	-1.77%	0.293	0.31125	0.2926	11,390
May 22 2024	0.3044	-0.0156	-4.88%	0.304	0.3099	0.2911	23,913
May 21 2024	0.32	-0.0092	-2.79%	0.3125	0.325	0.29	53,447
May 20 2024	0.3292	0.0129	4.08%	0.3157	0.3495	0.2804	189,108
May 17 2024	0.3163	0.0163	5.43%	0.282	0.384	0.2799	755,963
May 16 2024	0.30	0.00	0.00%	0.35	0.37	0.261	2,481,207
May 15 2024	0.30	0.00	0.00%	0.28	0.30	0.2707	20,617
May 14 2024	0.30	-0.0099	-3.19%	0.295	0.30	0.2705	39,501
May 13 2024	0.309899	-0.0049	-1.56%	0.3122	0.3475	0.2761	17,618
May 10 2024	0.3148	-0.0003	-0.10%	0.3224	0.3224	0.295	24,214
May 09 2024	0.3151	-0.0177	-5.32%	0.3303	0.3303	0.30	17,082
May 08 2024	0.3328	-0.0037	-1.10%	0.3257	0.3365	0.3024	18,472
May 07 2024	0.3365	0.0315	10.33%	0.2979	0.337	0.284	65,166
May 06 2024	0.305	0.007	2.35%	0.2806	0.305	0.275	24,008
May 03 2024	0.298	-0.01956	-6.16%	0.308	0.314	0.276	75,415
May 02 2024	0.317564	-0.00644	-1.99%	0.3216	0.3299	0.30	647,353
May 01 2024	0.324	0.0241	8.04%	0.2999	0.37	0.2872	148,421
Apr 30 2024	0.2999	0.0299	11.07%	0.2937	0.319	0.29	36,818
Apr 29 2024	0.27	-0.0224	-7.66%	0.3022	0.3255	0.251	92,157
Apr 26 2024	0.2924	0.0064	2.24%	0.275	0.296	0.25	97,080
Apr 25 2024	0.286	0.019	7.12%	0.26	0.308	0.26	169,676
Apr 24 2024	0.267	-0.0152	-5.39%	0.289	0.29	0.26	34,912
Apr 23 2024	0.2822	-0.0178	-5.93%	0.305	0.305	0.26	107,597
Apr 22 2024	0.30	-0.125	-29.41%	0.412	0.439431	0.2504	498,266
Apr 19 2024	0.425	-0.032	-7.00%	0.429	0.479	0.381	53,819
Apr 18 2024	0.457	0.1374	42.99%	0.318	0.4746	0.318	114,926
Apr 17 2024	0.3196	-0.0504	-13.62%	0.3394	0.37	0.3117	63,157
Apr 16 2024	0.37	-0.0159	-4.12%	0.36	0.37	0.3333	2,784
Apr 15 2024	0.3859	0.0353	10.07%	0.325	0.40	0.325	8,302
Apr 12 2024	0.3506	-0.0434	-11.02%	0.4079	0.4079	0.3112	67,127
Apr 11 2024	0.394	-0.006	-1.50%	0.3999	0.404999	0.36	17,053
Apr 10 2024	0.40	-0.03	-6.98%	0.42	0.424	0.364601	18,585
Apr 09 2024	0.429999	-0.02	-4.44%	0.45	0.45	0.42	1,192
Apr 08 2024	0.449999	-0.00	0.00%	0.46	0.46	0.4211	15,938
Apr 05 2024	0.45	-0.02	-4.26%	0.453	0.47	0.4322	7,107
Apr 04 2024	0.47	-0.019	-3.89%	0.518	0.518	0.4511	8,858
Apr 03 2024	0.489	0.0522	11.95%	0.4587	0.50	0.4368	19,578
Apr 02 2024	0.4368	-0.0776	-15.09%	0.4359	0.51	0.40	9,795
Apr 01 2024	0.5144	0.0244	4.98%	0.48	0.52	0.4091	9,559
Mar 28 2024	0.49	-0.006	-1.21%	0.511	0.525	0.48	45,554
Mar 27 2024	0.496	-0.0397	-7.41%	0.5555	0.5607	0.4841	70,561
Mar 26 2024	0.5357	-0.0043	-0.80%	0.5513	0.5601	0.535	23,277
Mar 25 2024	0.54	-0.00	0.00%	0.532	0.5815	0.522	55,337
Mar 22 2024	0.540001	0.0177	3.39%	0.53	0.5775	0.53	38,387
Mar 21 2024	0.5223	-0.0217	-3.99%	0.5457	0.56	0.5075	61,685
Mar 20 2024	0.544	-0.006	-1.09%	0.5827	0.5827	0.505	17,685
Mar 19 2024	0.55	0.02	3.77%	0.52	0.579	0.519899	37,366
Mar 18 2024	0.53	-0.04	-7.02%	0.54	0.57	0.505	13,236
Mar 15 2024	0.57	0.0087	1.55%	0.565	0.62	0.505	104,604
Mar 14 2024	0.5613	-0.0376	-6.28%	0.60	0.6289	0.5401	62,349
Mar 13 2024	0.598899	0.0088	1.49%	0.6072	0.61	0.5513	37,443
Mar 12 2024	0.5901	-0.0099	-1.65%	0.5913	0.63	0.58	42,088
Mar 11 2024	0.60	0.01	1.69%	0.59	0.64	0.55	95,251

Occitanie 1.229% 25/05/38

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions