Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Decentral Life Inc (OP: WDLF )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
May 31, 2019 0.1359 0.1359 0.1000 0.1191 17,000 -0.02(-12.68%)
May 30, 2019 0.1000 0.1364 0.1000 0.1364 7,000 +0.01(+4.92%)
May 29, 2019 0.1300 0.1300 0.1300 0.1300 9,755 +0.03(+30.00%)
May 28, 2019 0.1075 0.1213 0.1000 0.1000 24,550 -0.04(-28.57%)
May 24, 2019 0.1150 0.1400 0.1150 0.1400 11,000 +0.00(+0.36%)
May 23, 2019 0.1150 0.1400 0.1050 0.1395 25,000 +0.01(+7.47%)
May 22, 2019 0.1150 0.1298 0.1000 0.1298 38,500 +0.00(+3.84%)
May 21, 2019 0.1200 0.1250 0.1150 0.1250 12,800 +0.00(+0.97%)
May 20, 2019 0.1150 0.1238 0.1150 0.1238 11,000 +0.00(+3.17%)
May 17, 2019 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-13.29%)
May 16, 2019 0.1250 0.1384 0.1200 0.1384 10,000 +0.01(+10.72%)
May 15, 2019 0.1300 0.1300 0.1108 0.1250 27,999 -0.02(-10.71%)
May 14, 2019 0.1050 0.1400 0.0400 0.1400 48,395 +0.03(+27.27%)
May 13, 2019 0.0968 0.1100 0.0968 0.1100 5,500 +0.01(+4.76%)
May 09, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 08, 2019 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+3.86%)
May 07, 2019 0.1300 0.1300 0.1011 0.1011 12,070 -0.04(-27.79%)
May 03, 2019 0.1400 0.1400 0.1400 0 +0.02(+17.65%)
May 01, 2019 0.1190 0.1190 0.1190 0 +0.02(+19.00%)
Apr 30, 2019 0.1300 0.1300 0.1000 0.1000 51,062 -0.04(-28.57%)
Apr 29, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Apr 26, 2019 0.1400 0.1400 0.1400 0.1400 2,300 +0.00(+0.00%)
Apr 25, 2019 0.1400 0.1400 0.1400 0.1400 700 +0.00(+0.00%)
Apr 23, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 22, 2019 0.1400 0.1400 0.1368 0.1400 16,030 -0.02(-12.23%)
Apr 17, 2019 0.1595 0.1595 0.1595 0 -0.00(-0.31%)
Apr 16, 2019 0.1200 0.1600 0.1010 0.1600 19,164 -0.01(-5.88%)
Apr 12, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 11, 2019 0.1600 0.1700 0.1200 0.1700 15,030 +0.01(+6.25%)
Apr 10, 2019 0.1605 0.1605 0.1600 0.1600 6,530 -0.01(-5.33%)
Apr 09, 2019 0.1275 0.1700 0.1275 0.1690 15,519 +0.07(+67.33%)
Apr 08, 2019 0.1010 0.1010 0.1010 0.1010 4,300 -0.07(-40.59%)
Apr 04, 2019 0.1700 0.1700 0.1700 0 +0.01(+5.59%)
Apr 03, 2019 0.1900 0.1900 0.1610 0.1610 7,500 -0.03(-15.26%)
Apr 02, 2019 0.1900 0.1900 0.1900 0.1900 3,200 +0.00(+0.00%)
Apr 01, 2019 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-2.66%)
Mar 29, 2019 0.1900 0.2000 0.1700 0.1952 23,400 +0.03(+17.17%)
Mar 28, 2019 0.1666 0.1666 0.1666 0.1666 3,000 -0.00(-2.00%)
Mar 27, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.07(+68.32%)
Mar 26, 2019 0.1700 0.1700 0.1010 0.1010 4,604 -0.07(-40.59%)
Mar 25, 2019 0.1700 0.1700 0.1500 0.1700 27,998 +0.00(+0.59%)
Mar 21, 2019 0.1690 0.1690 0.1690 0 -0.00(-0.59%)
Mar 20, 2019 0.1250 0.2100 0.1228 0.1700 49,218 +0.05(+36.00%)
Mar 19, 2019 0.1200 0.1250 0.1200 0.1250 20,000 +0.01(+5.93%)
Mar 08, 2019 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Mar 06, 2019 0.1180 0.1180 0.1180 0 -0.00(-1.26%)
Mar 05, 2019 0.1200 0.1200 0.0979 0.1195 27,800 -0.00(-0.42%)
Mar 04, 2019 0.1250 0.1250 0.1200 0.1200 6,000 -0.00(-1.48%)
Mar 01, 2019 0.0810 0.1218 0.0810 0.1218 11,300 +0.04(+50.37%)
Feb 28, 2019 0.0810 0.0810 0.0810 0.0810 100 -0.04(-34.04%)
Feb 27, 2019 0.1223 0.1299 0.1000 0.1228 86,750 -0.00(-0.97%)
Feb 26, 2019 0.1240 0.1240 0.1240 0.1240 2,500 +0.00(+0.00%)
Feb 25, 2019 0.1240 0.1240 0.1240 0.1240 5,000 +0.00(+0.00%)
Feb 20, 2019 0.1240 0.1240 0.1240 0 +0.00(+0.00%)
Feb 19, 2019 0.1240 0.1240 0.1240 0.1240 1,000 +0.01(+5.44%)
Feb 15, 2019 0.1240 0.1240 0.1176 1,000 -0.01(-5.16%)
Feb 14, 2019 0.1250 0.1250 0.1000 0.1240 20,650 -0.00(-0.80%)
Feb 13, 2019 0.1250 0.1250 0.1250 0.1250 300 +0.00(+2.97%)
Feb 12, 2019 0.1214 0.1214 0.1214 0.1214 500 +0.01(+5.47%)
Feb 11, 2019 0.1299 0.1299 0.0600 0.1151 20,450 -0.01(-11.39%)
Feb 08, 2019 0.1025 0.1299 0.1000 0.1299 11,600 +0.00(+0.00%)
Feb 07, 2019 0.1299 0.1299 0.1299 0.1299 1,000 -0.01(-7.21%)
Feb 05, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 04, 2019 0.1340 0.1400 0.1340 0.1400 1,000 +0.01(+7.78%)
Feb 01, 2019 0.1299 0.1299 0.1299 0.1299 1,500 +0.00(+0.00%)
Jan 31, 2019 0.1299 0.1299 0.1299 0.1299 1,000 +0.00(+3.92%)
Jan 29, 2019 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Jan 28, 2019 0.1400 0.1400 0.1400 0.1400 2,500 +0.01(+7.78%)
Jan 25, 2019 0.1400 0.1400 0.1225 0.1299 6,000 +0.00(+1.88%)
Jan 24, 2019 0.1299 0.1299 0.1275 0.1275 2,500 -0.00(-1.92%)
Jan 23, 2019 0.1305 0.1305 0.1300 0.1300 35,017 -0.00(-0.38%)
Jan 22, 2019 0.1400 0.1400 0.1300 0.1305 27,150 +0.00(+0.38%)
Jan 18, 2019 0.1355 0.1400 0.1300 0.1300 10,500 +0.09(+225.00%)
Jan 17, 2019 0.0400 0.0400 0.0400 0.0400 100 -0.10(-71.43%)
Jan 16, 2019 0.1400 0.1400 0.1400 0.1400 5,210 +0.00(+0.00%)
Jan 15, 2019 0.1400 0.1400 0.1400 0.1400 2,900 +0.00(+0.00%)
Jan 14, 2019 0.1400 0.1400 0.1400 10 +0.00(+0.00%)
Jan 11, 2019 0.1356 0.1400 0.1356 0.1400 5,400 +0.10(+250.00%)
Jan 10, 2019 0.0799 0.0799 0.0400 0.0400 200 -0.04(-49.94%)
Jan 09, 2019 0.1370 0.1370 0.0799 0.0799 2,657 -0.00(-3.73%)
Jan 08, 2019 0.1370 0.1370 0.0830 0.0830 1,800 -0.04(-33.60%)
Jan 07, 2019 0.1400 0.1400 0.1250 0.1250 1,300 -0.07(-35.90%)
Jan 02, 2019 0.1950 0.1950 0.1950 0 +0.05(+30.00%)
Dec 28, 2018 0.1500 0.1500 0.1500 0 +0.00(+2.39%)
Dec 27, 2018 0.0800 0.1465 0.0800 0.1465 1,600 -0.01(-6.69%)
Dec 19, 2018 0.1570 0.1570 0.1570 0 +0.04(+30.83%)
Dec 14, 2018 0.1200 0.1200 0.1200 0 -0.04(-23.57%)
Dec 07, 2018 0.1570 0.1570 0.1570 0 +0.02(+12.14%)
Dec 06, 2018 0.1500 0.1570 0.1400 0.1400 21,314 -0.05(-28.21%)
Dec 04, 2018 0.1700 0.1950 0.1700 0.1950 43,000 +0.00(+0.00%)
Nov 30, 2018 0.1950 0.1950 0.1950 0 +0.00(+1.56%)
Nov 29, 2018 0.1650 0.1920 0.1650 0.1920 24,000 +0.05(+37.14%)
Nov 28, 2018 0.1525 0.1650 0.1400 0.1400 2,257 +0.01(+7.69%)
Nov 27, 2018 0.1300 0.1300 0.1300 0.1300 107 -0.03(-20.39%)
Nov 26, 2018 0.1633 0.1633 0.1633 0.1633 3,500 -0.03(-17.32%)
Nov 23, 2018 0.1500 0.1975 0.1500 0.1975 5,500 +0.05(+31.67%)
Nov 21, 2018 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Nov 15, 2018 0.2000 0.2000 0.2000 0 +0.01(+3.04%)
Nov 14, 2018 0.1410 0.1941 0.1410 0.1941 3,500 -0.00(-1.72%)
Nov 13, 2018 0.1975 0.1975 0.1975 0.1975 5,000 +0.00(+0.00%)
Nov 12, 2018 0.1975 0.1975 0.1975 4 +0.00(+0.00%)
Nov 09, 2018 0.1975 0.1975 0.1975 0.1975 1,000 -0.00(-0.25%)
Nov 08, 2018 0.1980 0.1980 0.1980 0.1980 1,000 +0.03(+16.13%)
Nov 07, 2018 0.2000 0.2000 0.1705 0.1705 2,100 -0.03(-15.51%)
Nov 06, 2018 0.2050 0.2050 0.2018 0.2018 970 +0.00(+0.00%)
Nov 02, 2018 0.2018 0.2018 0.2018 0 +0.03(+18.01%)
Nov 01, 2018 0.2080 0.2190 0.1710 0.1710 39,216 -0.03(-14.50%)
Oct 31, 2018 0.1785 0.2090 0.1510 0.2000 11,195 -0.01(-4.31%)
Oct 30, 2018 0.2090 0.2090 0.2090 0.2090 1,500 +0.01(+3.16%)
Oct 29, 2018 0.2026 0.2026 0.2026 0.2026 1,000 +0.00(+0.00%)
Oct 26, 2018 0.1503 0.2026 0.1503 0.2026 6,800 +0.05(+31.56%)
Oct 25, 2018 0.1540 0.1540 0.1540 0.1540 2,150 +0.00(+2.46%)
Oct 24, 2018 0.1500 0.1503 0.1500 0.1503 5,000 +0.00(+0.87%)
Oct 22, 2018 0.1490 0.1490 0.1490 0 +0.07(+86.25%)
Oct 19, 2018 0.1000 0.1000 0.0800 0.0800 10,600 -0.07(-45.24%)
Oct 18, 2018 0.1461 0.1461 0.1461 0.1461 1,500 +0.05(+46.10%)
Oct 17, 2018 0.1000 0.1000 0.1000 0.1000 3,000 -0.05(-32.66%)
Oct 11, 2018 0.1485 0.1485 0.1485 0 -0.00(-1.00%)
Oct 10, 2018 0.1500 0.1500 0.1500 0.1500 9,300 +0.00(+1.01%)
Oct 08, 2018 0.1485 0.1485 0.1485 0 +0.01(+6.07%)
Oct 05, 2018 0.1400 0.1400 0.1400 10 +0.00(+0.00%)
Oct 03, 2018 0.1400 0.1400 0.1400 0 +0.02(+19.45%)
Oct 02, 2018 0.1172 0.1172 0.1172 0.1172 10,100 -0.02(-16.29%)
Oct 01, 2018 0.1300 0.1400 0.0980 0.1400 12,950 +0.01(+9.80%)
Sep 28, 2018 0.1275 0.1275 0.1275 0.1275 5,000 -0.00(-1.92%)
Sep 27, 2018 0.1300 0.1300 0.1300 0.1300 2,800 +0.00(+0.00%)
Sep 26, 2018 0.1299 0.1300 0.1299 0.1300 15,150 -0.02(-11.80%)
Sep 25, 2018 0.1474 0.1474 0.1474 0.1474 700 +0.02(+16.98%)
Sep 24, 2018 0.1499 0.1499 0.1260 0.1260 24,800 -0.02(-12.50%)
Sep 20, 2018 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Sep 19, 2018 0.1778 0.1778 0.1500 0.1500 18,000 -0.01(-3.23%)
Sep 18, 2018 0.1560 0.1560 0.1550 0.1550 10,600 -0.03(-18.38%)
Sep 17, 2018 0.1899 0.1899 0.1882 0.1899 15,290 +0.00(+0.00%)
Sep 14, 2018 0.1899 0.1899 0.1899 0.1899 2,700 +0.00(+0.00%)
Sep 13, 2018 0.2000 0.2180 0.1750 0.1899 32,910 +0.01(+3.21%)
Sep 12, 2018 0.1840 0.1840 0.1826 0.1840 9,010 +0.00(+0.71%)
Sep 11, 2018 0.1840 0.1840 0.1827 0.1827 2,000 +0.00(+0.05%)
Sep 10, 2018 0.1552 0.1826 0.1552 0.1826 3,474 -0.04(-16.24%)
Sep 07, 2018 0.2190 0.2190 0.1820 0.2180 3,500 +0.00(+0.00%)
Sep 06, 2018 0.2190 0.2190 0.1819 0.2180 11,455 +0.02(+10.49%)
Sep 05, 2018 0.2190 0.2190 0.1973 0.1973 4,500 +0.05(+34.68%)
Sep 04, 2018 0.2180 0.2180 0.1465 0.1465 3,000 -0.07(-31.32%)
Aug 31, 2018 0.2133 0.2133 0.2133 0 -0.01(-2.60%)
Aug 29, 2018 0.2190 0.2190 0.2190 0 -0.01(-4.74%)
Aug 28, 2018 0.2400 0.2400 0.2000 0.2299 17,440 +0.03(+16.58%)
Aug 27, 2018 0.1972 0.1972 0.1972 0.1972 2,200 -0.00(-1.40%)
Aug 24, 2018 0.2300 0.2300 0.2000 0.2000 7,000 -0.04(-16.67%)
Aug 23, 2018 0.2366 0.2400 0.2000 0.2400 35,300 +0.04(+20.00%)
Aug 22, 2018 0.2390 0.2390 0.2000 0.2000 12,637 -0.03(-13.04%)
Aug 21, 2018 0.2300 0.2300 0.2300 0.2300 6,100 +0.00(+0.00%)
Aug 20, 2018 0.2390 0.2390 0.2250 0.2300 7,750 -0.01(-3.77%)
Aug 17, 2018 0.2500 0.2500 0.2390 0.2390 33,500 +0.03(+16.59%)
Aug 16, 2018 0.2352 0.2352 0.2050 0.2050 12,690 -0.02(-8.07%)
Aug 15, 2018 0.1990 0.2230 0.1990 0.2230 10,163 +0.03(+17.37%)
Aug 13, 2018 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Aug 10, 2018 0.1870 0.1880 0.1870 0.1880 19,600 +0.01(+4.44%)
Aug 09, 2018 0.1900 0.1900 0.1780 0.1800 32,500 -0.01(-4.76%)
Aug 08, 2018 0.1650 0.1900 0.1650 0.1890 20,036 +0.02(+14.55%)
Aug 07, 2018 0.1990 0.1990 0.1650 0.1650 11,000 -0.03(-17.09%)
Aug 06, 2018 0.2198 0.2395 0.1990 0.1990 8,016 +0.03(+20.61%)
Aug 02, 2018 0.1650 0.1650 0.1650 0 -0.03(-16.24%)
Aug 01, 2018 0.1987 0.1987 0.1970 0.1970 8,990 +0.00(+0.00%)
Jul 31, 2018 0.1960 0.1970 0.1944 0.1970 10,200 +0.05(+31.33%)
Jul 30, 2018 0.1501 0.1501 0.1500 0.1500 21,931 -0.05(-24.51%)
Jul 27, 2018 0.1987 0.1987 0.1987 0.1987 16,100 +0.00(+0.35%)
Jul 26, 2018 0.1550 0.1989 0.1550 0.1980 38,510 +0.04(+27.74%)
Jul 25, 2018 0.1600 0.1989 0.1550 0.1550 7,100 -0.04(-22.11%)
Jul 24, 2018 0.1990 0.1990 0.1990 0.1990 2,500 +0.05(+32.67%)
Jul 23, 2018 0.2450 0.2450 0.1500 0.1500 6,800 +0.01(+4.17%)
Jul 20, 2018 0.1400 0.2400 0.1400 0.1440 25,045 -0.05(-23.81%)
Jul 19, 2018 0.2450 0.2450 0.1890 0.1890 31,460 -0.01(-5.50%)
Jul 18, 2018 0.2250 0.2250 0.2000 0.2000 3,220 -0.04(-18.37%)
Jul 17, 2018 0.2500 0.2500 0.2000 0.2450 31,150 -0.01(-2.00%)
Jul 16, 2018 0.2200 0.2500 0.1500 0.2500 26,741 +0.13(+108.33%)
Jul 13, 2018 0.1200 0.1200 0.1200 0.1200 10,873 +0.00(+0.00%)
Jul 12, 2018 0.1200 0.1340 0.1200 0.1200 15,000 -0.02(-13.67%)
Jul 11, 2018 0.1200 0.1390 0.1200 0.1390 11,023 +0.02(+15.83%)
Jul 09, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 06, 2018 0.0799 0.1200 0.0799 0.1200 4,700 +0.00(+0.00%)
Jun 27, 2018 0.1200 0.1200 0.1200 0 +0.04(+50.19%)
Jun 26, 2018 0.0799 0.0799 0.0799 0.0799 666 -0.04(-33.42%)
Jun 25, 2018 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Jun 21, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 20, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Jun 19, 2018 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-11.11%)
Jun 18, 2018 0.1350 0.1350 0.1350 0.1350 700 +0.02(+12.50%)
Jun 12, 2018 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Jun 11, 2018 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Jun 07, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jun 06, 2018 0.1200 0.1200 0.1200 0.1200 200 -0.00(-1.23%)
Jun 05, 2018 0.1215 0.1215 0.1215 0.1215 100 -0.01(-10.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.