A1 Group, Inc. (AWON)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0022

0.0000

(0.00%)

At close: 02:42PM EST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0022	0.0022	0.0022	0.0022	0.0022	-
Feb 02, 2023	0.0014	0.0022	0.0014	0.0022	0.0022	523,000
Feb 01, 2023	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jan 31, 2023	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jan 30, 2023	0.0022	0.0024	0.0020	0.0022	0.0022	745,000
Jan 27, 2023	0.0022	0.0022	0.0022	0.0022	0.0022	100,000
Jan 26, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 25, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
Jan 24, 2023	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jan 23, 2023	0.0022	0.0022	0.0022	0.0022	0.0022	100
Jan 20, 2023	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jan 19, 2023	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jan 18, 2023	0.0022	0.0022	0.0022	0.0022	0.0022	15,000
Jan 17, 2023	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jan 13, 2023	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jan 12, 2023	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jan 11, 2023	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jan 10, 2023	0.0018	0.0018	0.0018	0.0018	0.0018	305,600
Jan 09, 2023	0.0022	0.0022	0.0012	0.0020	0.0020	1,150,000
Jan 06, 2023	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 05, 2023	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 04, 2023	0.0027	0.0027	0.0027	0.0027	0.0027	27,600
Jan 03, 2023	0.0028	0.0028	0.0028	0.0028	0.0028	-
Dec 30, 2022	0.0028	0.0028	0.0028	0.0028	0.0028	7,500
Dec 29, 2022	0.0028	0.0028	0.0028	0.0028	0.0028	25,000
Dec 28, 2022	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 27, 2022	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 23, 2022	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 22, 2022	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 21, 2022	0.0024	0.0025	0.0019	0.0025	0.0025	618,700
Dec 20, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 19, 2022	0.0030	0.0030	0.0030	0.0030	0.0030	63,000
Dec 16, 2022	0.0030	0.0033	0.0030	0.0033	0.0033	120,000
Dec 15, 2022	0.0039	0.0039	0.0039	0.0039	0.0039	-
Dec 14, 2022	0.0039	0.0039	0.0039	0.0039	0.0039	-
Dec 13, 2022	0.0039	0.0039	0.0039	0.0039	0.0039	-
Dec 12, 2022	0.0039	0.0039	0.0039	0.0039	0.0039	20,000
Dec 09, 2022	0.0039	0.0039	0.0039	0.0039	0.0039	-
Dec 08, 2022	0.0036	0.0039	0.0036	0.0039	0.0039	93,400
Dec 07, 2022	0.0028	0.0037	0.0019	0.0036	0.0036	1,527,300
Dec 06, 2022	0.0036	0.0036	0.0028	0.0028	0.0028	169,300
Dec 05, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 02, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 01, 2022	0.0039	0.0043	0.0038	0.0040	0.0040	230,000
Nov 30, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	80,000
Nov 29, 2022	0.0034	0.0034	0.0034	0.0034	0.0034	-
Nov 28, 2022	0.0034	0.0034	0.0034	0.0034	0.0034	-
Nov 25, 2022	0.0034	0.0034	0.0034	0.0034	0.0034	-
Nov 23, 2022	0.0034	0.0034	0.0034	0.0034	0.0034	-
Nov 22, 2022	0.0034	0.0034	0.0034	0.0034	0.0034	100
Nov 21, 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
Nov 18, 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
Nov 17, 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
Nov 16, 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
Nov 15, 2022	0.0044	0.0044	0.0044	0.0044	0.0044	-
Nov 14, 2022	0.0040	0.0044	0.0040	0.0044	0.0044	25,000
Nov 11, 2022	0.0032	0.0032	0.0032	0.0032	0.0032	-
Nov 10, 2022	0.0032	0.0032	0.0032	0.0032	0.0032	-
Nov 09, 2022	0.0032	0.0032	0.0032	0.0032	0.0032	93,800
Nov 08, 2022	0.0034	0.0035	0.0033	0.0033	0.0033	585,000
Nov 07, 2022	0.0034	0.0034	0.0034	0.0034	0.0034	102,900
Nov 04, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 03, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Nov 02, 2022	0.0034	0.0050	0.0034	0.0050	0.0050	1,212,600
Nov 01, 2022	0.0033	0.0033	0.0033	0.0033	0.0033	-
Oct 31, 2022	0.0033	0.0033	0.0033	0.0033	0.0033	40,000
Oct 28, 2022	0.0034	0.0034	0.0034	0.0034	0.0034	20,000
Oct 27, 2022	0.0038	0.0038	0.0038	0.0038	0.0038	20,000
Oct 26, 2022	0.0038	0.0038	0.0038	0.0038	0.0038	-
Oct 25, 2022	0.0038	0.0038	0.0038	0.0038	0.0038	30,000
Oct 24, 2022	0.0033	0.0033	0.0033	0.0033	0.0033	-
Oct 21, 2022	0.0033	0.0033	0.0033	0.0033	0.0033	-
Oct 20, 2022	0.0033	0.0033	0.0033	0.0033	0.0033	-
Oct 19, 2022	0.0036	0.0036	0.0033	0.0033	0.0033	210,000
Oct 18, 2022	0.0033	0.0036	0.0033	0.0033	0.0033	155,000
Oct 17, 2022	0.0033	0.0033	0.0033	0.0033	0.0033	-
Oct 14, 2022	0.0035	0.0035	0.0033	0.0033	0.0033	614,000
Oct 13, 2022	0.0033	0.0033	0.0033	0.0033	0.0033	-
Oct 12, 2022	0.0036	0.0036	0.0033	0.0033	0.0033	200,000
Oct 11, 2022	0.0040	0.0040	0.0034	0.0034	0.0034	585,300
Oct 10, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 07, 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 06, 2022	0.0039	0.0040	0.0039	0.0040	0.0040	110,000
Oct 05, 2022	0.0038	0.0038	0.0038	0.0038	0.0038	-
Oct 04, 2022	0.0028	0.0039	0.0028	0.0038	0.0038	108,000
Oct 03, 2022	0.0042	0.0042	0.0035	0.0040	0.0040	2,186,900
Sep 30, 2022	0.0049	0.0049	0.0042	0.0042	0.0042	300,000
Sep 29, 2022	0.0050	0.0055	0.0050	0.0055	0.0055	10,000
Sep 28, 2022	0.0041	0.0041	0.0040	0.0041	0.0041	690,000
Sep 27, 2022	0.0041	0.0042	0.0041	0.0041	0.0041	272,000
Sep 26, 2022	0.0059	0.0059	0.0059	0.0059	0.0059	-
Sep 23, 2022	0.0058	0.0059	0.0052	0.0059	0.0059	119,800
Sep 22, 2022	0.0045	0.0058	0.0045	0.0058	0.0058	125,400
Sep 21, 2022	0.0053	0.0054	0.0040	0.0049	0.0049	1,065,700
Sep 20, 2022	0.0060	0.0070	0.0059	0.0070	0.0070	132,200
Sep 19, 2022	0.0051	0.0060	0.0051	0.0060	0.0060	231,400
Sep 16, 2022	0.0050	0.0060	0.0050	0.0060	0.0060	177,500
Sep 15, 2022	0.0050	0.0051	0.0050	0.0050	0.0050	300,000
Sep 14, 2022	0.0051	0.0054	0.0047	0.0047	0.0047	529,600
Sep 13, 2022	0.0051	0.0056	0.0045	0.0051	0.0051	715,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

A1 Group, Inc. (AWON)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)