ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Webstar Technology Group (OP:WBSR)

0.0695 -0.0005 (-0.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.0598 0.0695 0.0515 0.0695 100,947 -0.00(-0.71%)
Apr 16, 2026 0.0695 0.0700 0.0695 0.0700 1,882 +0.00(+0.72%)
Apr 15, 2026 0.0500 0.0695 0.0500 0.0695 17,174 +0.01(+8.76%)
Apr 14, 2026 0.0574 0.0639 0.0574 0.0639 1,182 +0.00(+0.00%)
Apr 13, 2026 0.0600 0.0639 0.0600 0.0639 3,710 +0.00(+0.00%)
Apr 10, 2026 0.0608 0.0639 0.0608 0.0639 400 +0.00(+0.00%)
Apr 09, 2026 0.0639 0.0639 0.0639 0.0639 200 +0.00(+6.68%)
Apr 08, 2026 0.0600 0.0611 0.0500 0.0599 27,518 -0.00(-0.17%)
Apr 07, 2026 0.0645 0.0800 0.0600 0.0600 51,913 -0.01(-14.29%)
Apr 06, 2026 0.0800 0.0800 0.0700 0.0700 19,776 -0.00(-0.14%)
Apr 02, 2026 0.0750 0.0800 0.0663 0.0701 20,177 +0.00(+0.29%)
Apr 01, 2026 0.0631 0.0900 0.0610 0.0699 16,679 -0.02(-22.33%)
Mar 31, 2026 0.0890 0.0900 0.0663 0.0900 21,900 +0.02(+24.14%)
Mar 30, 2026 0.0900 0.0900 0.0650 0.0725 13,705 +0.01(+9.02%)
Mar 27, 2026 0.0900 0.0900 0.0610 0.0665 64,650 -0.01(-11.33%)
Mar 26, 2026 0.0600 0.0780 0.0600 0.0750 68,035 +0.00(+7.14%)
Mar 25, 2026 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Mar 24, 2026 0.0700 0.0704 0.0607 0.0700 93,745 +0.02(+31.83%)
Mar 23, 2026 0.0600 0.0707 0.0474 0.0531 284,161 -0.02(-25.21%)
Mar 20, 2026 0.0710 0.0710 0.0421 0.0710 386,555 -0.07(-48.10%)
Mar 19, 2026 0.1368 0.1368 0.0729 0.1368 4,437 +0.06(+71.00%)
Mar 18, 2026 0.0700 0.0800 0.0649 0.0800 24,950 -0.06(-42.03%)
Mar 17, 2026 0.1380 0.1380 0.0977 0.1380 2,630 +0.02(+15.00%)
Mar 16, 2026 0.1288 0.1388 0.0585 0.1200 2,681 +0.04(+48.15%)
Mar 13, 2026 0.1000 0.1000 0.0714 0.0810 45,337 -0.02(-19.00%)
Mar 12, 2026 0.1000 0.1130 0.1000 0.1000 4,402 +0.00(+0.00%)
Mar 11, 2026 0.0872 0.1130 0.0841 0.1000 138,305 +0.00(+0.00%)
Mar 10, 2026 0.1065 0.1130 0.0965 0.1000 276,482 -0.01(-11.50%)
Mar 09, 2026 0.1350 0.1350 0.1070 0.1130 44,830 -0.04(-23.91%)
Mar 06, 2026 0.1256 0.1485 0.1256 0.1485 9,975 +0.01(+10.00%)
Mar 05, 2026 0.1201 0.1485 0.1200 0.1350 22,845 -0.01(-9.09%)
Mar 04, 2026 0.1485 0.1485 0.1485 0.1485 2,000 +0.00(+0.00%)
Mar 03, 2026 0.1343 0.1500 0.1343 0.1485 2,406 -0.00(-1.00%)
Mar 02, 2026 0.1200 0.1500 0.1000 0.1500 166,073 +0.00(+0.81%)
Feb 27, 2026 0.1488 0.1488 0.1488 0.1488 570 -0.00(-0.07%)
Feb 26, 2026 0.1489 0.1500 0.1489 0.1489 1,706 +0.00(+0.00%)
Feb 25, 2026 0.1500 0.1500 0.1000 0.1489 22,420 -0.00(-0.73%)
Feb 24, 2026 0.1500 0.1500 0.1000 0.1500 5,840 +0.00(+0.07%)
Feb 23, 2026 0.1080 0.1499 0.1080 0.1499 28,900 -0.00(-0.07%)
Feb 20, 2026 0.1500 0.1500 0.1318 0.1500 2,085 +0.00(+0.00%)
Feb 19, 2026 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Feb 18, 2026 0.1259 0.1500 0.1259 0.1500 5,024 +0.00(+0.00%)
Feb 17, 2026 0.1450 0.1600 0.1450 0.1500 46,858 -0.01(-5.66%)
Feb 13, 2026 0.1486 0.1595 0.1478 0.1590 3,159 -0.00(-0.63%)
Feb 12, 2026 0.1600 0.1600 0.1600 0.1600 245 +0.00(+0.63%)
Feb 11, 2026 0.1486 0.1590 0.1486 0.1590 1,000 +0.00(+0.00%)
Feb 10, 2026 0.1595 0.1595 0.1080 0.1590 42,277 +0.00(+0.00%)
Feb 09, 2026 0.1595 0.1595 0.1476 0.1590 5,000 +0.00(+0.00%)
Feb 06, 2026 0.1590 0.1595 0.1590 0.1590 1,032 +0.00(+0.00%)
Feb 05, 2026 0.1472 0.1590 0.1080 0.1590 9,120 -0.00(-0.31%)
Feb 04, 2026 0.1000 0.1600 0.1000 0.1595 2,090 +0.01(+6.33%)
Feb 03, 2026 0.1600 0.1600 0.1500 0.1500 20,895 -0.01(-6.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.