Yahoo

Mail

Singapore markets closed

Straits Times Index
3,265.95
+1.42(+0.04%)
S&P 500
5,207.25
+19.58(+0.38%)
Dow
39,247.29
+190.90(+0.49%)
Nasdaq
16,356.47
+53.71(+0.33%)
Bitcoin USD
62,195.55
+88.39(+0.14%)
CMC Crypto 200
1,333.17
+33.07(+2.54%)

Warrantee Inc. (WRNT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.3237

+0.0017

(+0.53%)

As of 11:04AM EDT. Market open.

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.3149	0.3298	0.3149	0.3237	0.3237	4,356
08 May 2024	0.3260	0.3370	0.3020	0.3330	0.3330	18,500
07 May 2024	0.2950	0.3370	0.2840	0.3370	0.3370	65,200
06 May 2024	0.2800	0.3050	0.2750	0.3050	0.3050	24,000
03 May 2024	0.3080	0.3140	0.2800	0.2980	0.2980	75,400
02 May 2024	0.3300	0.3300	0.3000	0.3180	0.3180	664,300
01 May 2024	0.2900	0.3700	0.2870	0.3240	0.3240	148,900
30 Apr 2024	0.3000	0.3190	0.2900	0.3000	0.3000	38,300
29 Apr 2024	0.3020	0.3260	0.2510	0.2700	0.2700	181,700
26 Apr 2024	0.2750	0.2960	0.2500	0.2920	0.2920	97,100
25 Apr 2024	0.2600	0.3080	0.2600	0.2860	0.2860	173,600
24 Apr 2024	0.2820	0.2900	0.2600	0.2670	0.2670	36,300
23 Apr 2024	0.2800	0.2980	0.2600	0.2820	0.2820	107,800
22 Apr 2024	0.4110	0.4390	0.2500	0.3000	0.3000	498,100
19 Apr 2024	0.4290	0.4790	0.3810	0.4250	0.4250	53,800
18 Apr 2024	0.3180	0.4750	0.3180	0.4570	0.4570	118,200
17 Apr 2024	0.3700	0.3700	0.3120	0.3200	0.3200	63,200
16 Apr 2024	0.3300	0.3700	0.3300	0.3700	0.3700	4,100
15 Apr 2024	0.3250	0.4000	0.3250	0.3860	0.3860	8,300
12 Apr 2024	0.3800	0.3970	0.3110	0.3510	0.3510	67,100
11 Apr 2024	0.4000	0.4050	0.3600	0.3940	0.3940	17,000
10 Apr 2024	0.4200	0.4240	0.3650	0.4000	0.4000	18,600
09 Apr 2024	0.4200	0.4350	0.4200	0.4300	0.4300	1,200
08 Apr 2024	0.4500	0.4500	0.4210	0.4500	0.4500	15,900
05 Apr 2024	0.4530	0.4700	0.4320	0.4500	0.4500	7,100
04 Apr 2024	0.5180	0.5180	0.4510	0.4700	0.4700	8,900
03 Apr 2024	0.4370	0.5000	0.4370	0.4890	0.4890	19,600
02 Apr 2024	0.4360	0.5100	0.4000	0.4370	0.4370	9,900
01 Apr 2024	0.4950	0.5200	0.4090	0.5140	0.5140	9,600
28 Mar 2024	0.5250	0.5250	0.4800	0.4900	0.4900	45,600
27 Mar 2024	0.5560	0.5610	0.4840	0.4960	0.4960	70,600
26 Mar 2024	0.5600	0.5600	0.5350	0.5360	0.5360	23,900
25 Mar 2024	0.5320	0.5700	0.5220	0.5400	0.5400	55,300
22 Mar 2024	0.5300	0.5780	0.5300	0.5400	0.5400	38,400
21 Mar 2024	0.5600	0.5600	0.5070	0.5220	0.5220	61,700
20 Mar 2024	0.5410	0.5800	0.5050	0.5440	0.5440	17,700
19 Mar 2024	0.5200	0.5790	0.5200	0.5500	0.5500	37,400
18 Mar 2024	0.5300	0.5700	0.5050	0.5300	0.5300	13,200
15 Mar 2024	0.5610	0.6200	0.5050	0.5700	0.5700	104,900
14 Mar 2024	0.6000	0.6290	0.5400	0.5610	0.5610	62,300
13 Mar 2024	0.5910	0.6100	0.5510	0.5990	0.5990	37,400
12 Mar 2024	0.6300	0.6300	0.5800	0.5900	0.5900	42,100
11 Mar 2024	0.5900	0.6400	0.5500	0.6000	0.6000	95,300
08 Mar 2024	0.5780	0.6120	0.5700	0.5900	0.5900	13,100
07 Mar 2024	0.5810	0.6200	0.5700	0.5900	0.5900	16,300
06 Mar 2024	0.6080	0.6340	0.5500	0.5900	0.5900	139,900
05 Mar 2024	0.6600	0.6600	0.6060	0.6200	0.6200	12,800
04 Mar 2024	0.6010	0.6600	0.6000	0.6330	0.6330	49,200
01 Mar 2024	0.6700	0.6900	0.5760	0.6100	0.6100	68,900
29 Feb 2024	0.6600	0.7000	0.6300	0.6590	0.6590	62,700
28 Feb 2024	0.6920	0.7340	0.6550	0.6600	0.6600	187,200
27 Feb 2024	0.6310	0.7280	0.6310	0.7270	0.7270	147,600
26 Feb 2024	0.6160	0.6510	0.6160	0.6500	0.6500	38,900
23 Feb 2024	0.6050	0.6640	0.5850	0.6150	0.6150	128,200
22 Feb 2024	0.6200	0.6200	0.5900	0.6050	0.6050	17,000
21 Feb 2024	0.6400	0.6780	0.5010	0.6400	0.6400	277,800
20 Feb 2024	0.6710	0.6800	0.6280	0.6300	0.6300	96,500
16 Feb 2024	0.5350	0.6880	0.5350	0.6500	0.6500	259,500
15 Feb 2024	0.6250	0.6250	0.5200	0.5540	0.5540	168,900
14 Feb 2024	0.5250	0.6460	0.5250	0.6350	0.6350	1,670,200
13 Feb 2024	0.3670	0.5420	0.3600	0.5300	0.5300	628,800
12 Feb 2024	0.3710	0.3900	0.3420	0.3840	0.3840	147,100
09 Feb 2024	0.3720	0.4000	0.3700	0.3950	0.3950	32,400
08 Feb 2024	0.4160	0.4200	0.3900	0.4200	0.4200	26,500
07 Feb 2024	0.4230	0.4500	0.3830	0.4470	0.4470	93,700
06 Feb 2024	0.4800	0.5120	0.4000	0.4300	0.4300	511,700
05 Feb 2024	0.3950	0.5590	0.3710	0.4800	0.4800	1,154,300
02 Feb 2024	0.3700	0.3700	0.3400	0.3690	0.3690	15,300
01 Feb 2024	0.3310	0.3700	0.3310	0.3600	0.3600	94,500
31 Jan 2024	0.3480	0.3510	0.3290	0.3470	0.3470	82,100
30 Jan 2024	0.3270	0.3590	0.3150	0.3300	0.3300	75,800
29 Jan 2024	0.3200	0.3450	0.3100	0.3440	0.3440	30,600
26 Jan 2024	0.3280	0.3600	0.3120	0.3450	0.3450	125,300
25 Jan 2024	0.3050	0.3500	0.3050	0.3500	0.3500	15,400
24 Jan 2024	0.3490	0.3490	0.3220	0.3480	0.3480	16,600
23 Jan 2024	0.3070	0.3500	0.3000	0.3500	0.3500	84,400
22 Jan 2024	0.3290	0.3360	0.2880	0.3300	0.3300	49,300
19 Jan 2024	0.3500	0.3500	0.3110	0.3330	0.3330	13,900
18 Jan 2024	0.3290	0.3500	0.3110	0.3500	0.3500	24,500
17 Jan 2024	0.3310	0.3570	0.3120	0.3570	0.3570	34,700
16 Jan 2024	0.3250	0.3600	0.3250	0.3600	0.3600	13,900
12 Jan 2024	0.3490	0.3490	0.3210	0.3350	0.3350	54,600
11 Jan 2024	0.3410	0.3700	0.3310	0.3500	0.3500	21,500
10 Jan 2024	0.3390	0.3700	0.3200	0.3700	0.3700	12,000
09 Jan 2024	0.3500	0.3500	0.3210	0.3230	0.3230	79,700
08 Jan 2024	0.3700	0.3780	0.3510	0.3560	0.3560	44,300
05 Jan 2024	0.4070	0.4170	0.3510	0.4000	0.4000	75,200
04 Jan 2024	0.3420	0.4180	0.3420	0.4000	0.4000	185,600
03 Jan 2024	0.3800	0.3900	0.3300	0.3600	0.3600	146,700
02 Jan 2024	0.3300	0.3750	0.3150	0.3750	0.3750	152,100
29 Dec 2023	0.3240	0.3400	0.3100	0.3300	0.3300	95,000
28 Dec 2023	0.3100	0.3400	0.3100	0.3290	0.3290	99,500
27 Dec 2023	0.3700	0.3780	0.3050	0.3250	0.3250	261,800
26 Dec 2023	0.3890	0.3900	0.3410	0.3700	0.3700	100,900
22 Dec 2023	0.3500	0.3950	0.3280	0.3840	0.3840	325,800
21 Dec 2023	0.3250	0.3500	0.3150	0.3500	0.3500	45,500
20 Dec 2023	0.3360	0.3400	0.3110	0.3350	0.3350	46,500
19 Dec 2023	0.3380	0.3380	0.3200	0.3360	0.3360	38,300
18 Dec 2023	0.3000	0.3440	0.3000	0.3390	0.3390	58,600
15 Dec 2023	0.3290	0.3350	0.3000	0.3240	0.3240	53,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,265.95+1.42(+0.04%)

S&P 5005,207.25+19.58(+0.38%)

Dow39,247.29+190.90(+0.49%)

Nasdaq16,356.47+53.71(+0.33%)

Bitcoin USD62,195.55+88.39(+0.14%)

CMC Crypto 2001,333.17+33.07(+2.54%)

Warrantee Inc. (WRNT)

Straits Times Index
3,265.95
+1.42(+0.04%)

S&P 500
5,207.25
+19.58(+0.38%)

Dow
39,247.29
+190.90(+0.49%)

Nasdaq
16,356.47
+53.71(+0.33%)

Bitcoin USD
62,195.55
+88.39(+0.14%)

CMC Crypto 200
1,333.17
+33.07(+2.54%)