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: 2:56 PM 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 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%)
Dec 02, 2016 0.2900 0.2900 0.2900 0.2900 2,000 +0.04(+16.00%)
Nov 30, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 29, 2016 0.2900 0.2900 0.2500 0.2500 2,180 -0.04(-13.79%)
Nov 28, 2016 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Nov 25, 2016 0.2500 0.2900 0.2500 0.2900 1,200 +0.04(+16.00%)
Nov 23, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 21, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 18, 2016 0.2500 0.2500 0.2500 0.2500 2,020 +0.00(+0.00%)
Nov 15, 2016 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Nov 14, 2016 0.3000 0.3000 0.2000 0.3000 17,309 +0.14(+87.50%)
Nov 09, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 08, 2016 0.3000 0.3000 0.1600 0.1600 550 -0.14(-46.67%)
Nov 07, 2016 0.3000 0.3000 0.3000 0.3000 1,500 +0.14(+87.50%)
Nov 04, 2016 0.1600 0.1600 0.1600 0.1600 200 +0.01(+6.67%)
Nov 03, 2016 0.1500 0.1500 0.1200 0.1500 24,513 +0.05(+50.00%)
Nov 02, 2016 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Oct 31, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 28, 2016 0.1280 0.1280 0.1000 0.1000 1,607 -0.03(-21.87%)
Oct 25, 2016 0.1280 0.1280 0.1280 0 -0.02(-14.67%)
Oct 24, 2016 0.1050 0.1500 0.1050 0.1500 2,000 +0.00(+0.00%)
Oct 21, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.05(+50.00%)
Oct 18, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 17, 2016 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Oct 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 03, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 30, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 29, 2016 0.1000 0.1000 0.1000 0.1000 315 -0.00(-0.10%)
Sep 28, 2016 0.1001 0.1001 0.1001 0.1001 0 +0.00(+0.00%)
Sep 27, 2016 0.1001 0.1001 0.1001 0.1001 0 +0.00(+0.00%)
Sep 26, 2016 0.1000 0.1001 0.1000 0.1001 2,798 +0.00(+0.10%)
Sep 23, 2016 0.1050 0.1050 0.1000 0.1000 800 +0.00(+0.00%)
Sep 21, 2016 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Sep 15, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 12, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 08, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 07, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.08(+114.29%)
Sep 01, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 30, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 22, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 18, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 16, 2016 0.0800 0.0800 0.0800 5 +0.00(+0.00%)
Aug 12, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 02, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 01, 2016 0.0870 0.0870 0.0800 0.0800 3,378 +0.00(+0.00%)
Jul 28, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 26, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 25, 2016 0.0800 0.0800 0.0800 0.0800 100 -0.07(-46.67%)
Jul 19, 2016 0.1500 0.1500 0.1500 0 +0.08(+108.04%)
Jul 18, 2016 0.0721 0.0721 0.0721 0.0721 5,160 +0.00(+0.00%)
Jul 15, 2016 0.0721 0.0721 0.0721 0.0721 1,000 +0.00(+0.00%)
Jul 12, 2016 0.0721 0.0721 0.0721 0 +0.00(+0.00%)
Jul 11, 2016 0.0721 0.0721 0.0721 0.0721 800 -0.08(-51.93%)
Jul 07, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jul 05, 2016 0.1200 0.1200 0.1200 0.1200 100 +0.01(+9.09%)
Jul 01, 2016 0.1100 0.1100 0.1100 0 -0.08(-42.11%)
Jun 28, 2016 0.1900 0.1900 0.1900 0 +0.08(+72.73%)
Jun 27, 2016 0.1100 0.1100 0.1100 0.1100 175 +0.00(+0.00%)
Jun 24, 2016 0.1100 0.1100 0.1100 0.1100 152 +0.00(+0.00%)
Jun 23, 2016 0.1100 0.1100 0.1100 0.1100 300 -0.08(-42.11%)
Jun 22, 2016 0.1600 0.1900 0.1100 0.1900 16,669 +0.01(+3.85%)
Jun 20, 2016 0.1830 0.1830 0.1830 0 +0.02(+14.34%)
Jun 17, 2016 0.2400 0.2400 0.1600 0.1600 300 +0.00(+0.00%)
Jun 14, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 13, 2016 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jun 09, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 07, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 03, 2016 0.1500 0.1500 0.1500 0 -0.24(-61.49%)
Jun 01, 2016 0.3895 0.3895 0.3895 5 +0.00(+0.00%)
May 31, 2016 0.3499 0.3895 0.3499 0.3895 4,500 +0.24(+159.67%)
May 24, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2016 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
May 18, 2016 0.1500 0.1500 0.1500 0.1500 200 -0.24(-61.49%)
May 17, 2016 0.3895 0.3895 0.2000 0.3895 2,082 +0.14(+55.80%)
May 16, 2016 0.2500 0.3895 0.2500 0.2500 4,995 +0.00(+0.00%)
May 13, 2016 0.2500 0.2500 0.2500 0.2500 1,600 +0.00(+0.00%)
May 12, 2016 0.2500 0.2500 0.2500 0.2500 1,007 +0.03(+13.64%)
May 10, 2016 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
May 09, 2016 0.2500 0.2500 0.2500 0.2500 5,120 +0.04(+19.05%)
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.