Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

A1 Group, Inc. (AWON)

Other OTC - Other OTC Delayed Price. Currency in USD
0.00220.0000 (0.00%)
At close: 02:42PM EST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.00220.00220.00220.00220.0022-
Feb 02, 20230.00140.00220.00140.00220.0022523,000
Feb 01, 20230.00220.00220.00220.00220.0022-
Jan 31, 20230.00220.00220.00220.00220.0022-
Jan 30, 20230.00220.00240.00200.00220.0022745,000
Jan 27, 20230.00220.00220.00220.00220.0022100,000
Jan 26, 20230.00200.00200.00200.00200.0020-
Jan 25, 20230.00200.00200.00200.00200.00201,000
Jan 24, 20230.00220.00220.00220.00220.0022-
Jan 23, 20230.00220.00220.00220.00220.0022100
Jan 20, 20230.00220.00220.00220.00220.0022-
Jan 19, 20230.00220.00220.00220.00220.0022-
Jan 18, 20230.00220.00220.00220.00220.002215,000
Jan 17, 20230.00180.00180.00180.00180.0018-
Jan 13, 20230.00180.00180.00180.00180.0018-
Jan 12, 20230.00180.00180.00180.00180.0018-
Jan 11, 20230.00180.00180.00180.00180.0018-
Jan 10, 20230.00180.00180.00180.00180.0018305,600
Jan 09, 20230.00220.00220.00120.00200.00201,150,000
Jan 06, 20230.00270.00270.00270.00270.0027-
Jan 05, 20230.00270.00270.00270.00270.0027-
Jan 04, 20230.00270.00270.00270.00270.002727,600
Jan 03, 20230.00280.00280.00280.00280.0028-
Dec 30, 20220.00280.00280.00280.00280.00287,500
Dec 29, 20220.00280.00280.00280.00280.002825,000
Dec 28, 20220.00250.00250.00250.00250.0025-
Dec 27, 20220.00250.00250.00250.00250.0025-
Dec 23, 20220.00250.00250.00250.00250.0025-
Dec 22, 20220.00250.00250.00250.00250.0025-
Dec 21, 20220.00240.00250.00190.00250.0025618,700
Dec 20, 20220.00300.00300.00300.00300.0030-
Dec 19, 20220.00300.00300.00300.00300.003063,000
Dec 16, 20220.00300.00330.00300.00330.0033120,000
Dec 15, 20220.00390.00390.00390.00390.0039-
Dec 14, 20220.00390.00390.00390.00390.0039-
Dec 13, 20220.00390.00390.00390.00390.0039-
Dec 12, 20220.00390.00390.00390.00390.003920,000
Dec 09, 20220.00390.00390.00390.00390.0039-
Dec 08, 20220.00360.00390.00360.00390.003993,400
Dec 07, 20220.00280.00370.00190.00360.00361,527,300
Dec 06, 20220.00360.00360.00280.00280.0028169,300
Dec 05, 20220.00400.00400.00400.00400.0040-
Dec 02, 20220.00400.00400.00400.00400.0040-
Dec 01, 20220.00390.00430.00380.00400.0040230,000
Nov 30, 20220.00400.00400.00400.00400.004080,000
Nov 29, 20220.00340.00340.00340.00340.0034-
Nov 28, 20220.00340.00340.00340.00340.0034-
Nov 25, 20220.00340.00340.00340.00340.0034-
Nov 23, 20220.00340.00340.00340.00340.0034-
Nov 22, 20220.00340.00340.00340.00340.0034100
Nov 21, 20220.00440.00440.00440.00440.0044-
Nov 18, 20220.00440.00440.00440.00440.0044-
Nov 17, 20220.00440.00440.00440.00440.0044-
Nov 16, 20220.00440.00440.00440.00440.0044-
Nov 15, 20220.00440.00440.00440.00440.0044-
Nov 14, 20220.00400.00440.00400.00440.004425,000
Nov 11, 20220.00320.00320.00320.00320.0032-
Nov 10, 20220.00320.00320.00320.00320.0032-
Nov 09, 20220.00320.00320.00320.00320.003293,800
Nov 08, 20220.00340.00350.00330.00330.0033585,000
Nov 07, 20220.00340.00340.00340.00340.0034102,900
Nov 04, 20220.00500.00500.00500.00500.0050-
Nov 03, 20220.00500.00500.00500.00500.005010,000
Nov 02, 20220.00340.00500.00340.00500.00501,212,600
Nov 01, 20220.00330.00330.00330.00330.0033-
Oct 31, 20220.00330.00330.00330.00330.003340,000
Oct 28, 20220.00340.00340.00340.00340.003420,000
Oct 27, 20220.00380.00380.00380.00380.003820,000
Oct 26, 20220.00380.00380.00380.00380.0038-
Oct 25, 20220.00380.00380.00380.00380.003830,000
Oct 24, 20220.00330.00330.00330.00330.0033-
Oct 21, 20220.00330.00330.00330.00330.0033-
Oct 20, 20220.00330.00330.00330.00330.0033-
Oct 19, 20220.00360.00360.00330.00330.0033210,000
Oct 18, 20220.00330.00360.00330.00330.0033155,000
Oct 17, 20220.00330.00330.00330.00330.0033-
Oct 14, 20220.00350.00350.00330.00330.0033614,000
Oct 13, 20220.00330.00330.00330.00330.0033-
Oct 12, 20220.00360.00360.00330.00330.0033200,000
Oct 11, 20220.00400.00400.00340.00340.0034585,300
Oct 10, 20220.00400.00400.00400.00400.0040-
Oct 07, 20220.00400.00400.00400.00400.0040-
Oct 06, 20220.00390.00400.00390.00400.0040110,000
Oct 05, 20220.00380.00380.00380.00380.0038-
Oct 04, 20220.00280.00390.00280.00380.0038108,000
Oct 03, 20220.00420.00420.00350.00400.00402,186,900
Sep 30, 20220.00490.00490.00420.00420.0042300,000
Sep 29, 20220.00500.00550.00500.00550.005510,000
Sep 28, 20220.00410.00410.00400.00410.0041690,000
Sep 27, 20220.00410.00420.00410.00410.0041272,000
Sep 26, 20220.00590.00590.00590.00590.0059-
Sep 23, 20220.00580.00590.00520.00590.0059119,800
Sep 22, 20220.00450.00580.00450.00580.0058125,400
Sep 21, 20220.00530.00540.00400.00490.00491,065,700
Sep 20, 20220.00600.00700.00590.00700.0070132,200
Sep 19, 20220.00510.00600.00510.00600.0060231,400
Sep 16, 20220.00500.00600.00500.00600.0060177,500
Sep 15, 20220.00500.00510.00500.00500.0050300,000
Sep 14, 20220.00510.00540.00470.00470.0047529,600
Sep 13, 20220.00510.00560.00450.00510.0051715,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement