Advertisement
U.S. markets close in 1 hour 25 minutes

A1 Group, Inc. (AWON)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0060-0.0002 (-3.85%)
As of 01:50PM EST. Market open.
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20240.00600.00600.00600.00600.006014,285
Feb 20, 20240.00530.00700.00510.00620.0062144,400
Feb 16, 20240.00530.00530.00530.00530.00537,100
Feb 15, 20240.00560.00560.00560.00560.005610,000
Feb 14, 20240.00600.00600.00600.00600.0060-
Feb 13, 20240.00600.00600.00600.00600.0060110,700
Feb 12, 20240.00580.00580.00540.00540.005492,100
Feb 09, 20240.00520.00520.00520.00520.0052100,000
Feb 08, 20240.00570.00730.00460.00730.007320,100
Feb 07, 20240.00630.00630.00620.00620.0062180,000
Feb 06, 20240.00800.00800.00800.00800.00806,300
Feb 05, 20240.00850.00850.00800.00800.008030,000
Feb 02, 20240.00720.00720.00720.00720.0072-
Feb 01, 20240.00670.00720.00670.00720.0072125,000
Jan 31, 20240.00700.00700.00700.00700.0070-
Jan 30, 20240.00700.00700.00700.00700.007020,000
Jan 29, 20240.00750.00750.00750.00750.0075600
Jan 26, 20240.00890.00890.00890.00890.0089-
Jan 25, 20240.00890.00890.00890.00890.008910,000
Jan 24, 20240.00940.00940.00940.00940.0094200
Jan 23, 20240.00940.00940.00940.00940.0094-
Jan 22, 20240.00940.00940.00940.00940.0094-
Jan 19, 20240.00940.00940.00940.00940.0094-
Jan 18, 20240.00700.00940.00700.00940.0094100,000
Jan 17, 20240.00750.00750.00750.00750.0075-
Jan 16, 20240.00750.00750.00750.00750.0075-
Jan 12, 20240.00750.00750.00750.00750.0075104,500
Jan 11, 20240.00720.00730.00720.00730.007316,000
Jan 10, 20240.00700.00700.00620.00690.0069506,900
Jan 09, 20240.00720.00780.00580.00780.0078683,600
Jan 08, 20240.00800.00800.00660.00790.0079180,000
Jan 05, 20240.00740.01150.00620.00620.0062385,000
Jan 04, 20240.00950.01030.00950.01030.0103104,200
Jan 03, 20240.00950.00950.00950.00950.0095-
Jan 02, 20240.00950.00950.00950.00950.0095-
Dec 29, 20230.00950.00950.00950.00950.00952,000
Dec 28, 20230.01030.01030.00870.00870.008740,000
Dec 27, 20230.00880.00880.00880.00880.0088-
Dec 26, 20230.00880.00880.00880.00880.0088-
Dec 22, 20230.01040.01040.00880.00880.0088132,000
Dec 21, 20230.00900.00940.00900.00940.0094100,600
Dec 20, 20230.00920.00920.00920.00920.009229,200
Dec 19, 20230.00900.00900.00900.00900.0090100,000
Dec 18, 20230.00880.01130.00880.01000.0100250,600
Dec 15, 20230.00880.00900.00880.00880.0088147,500
Dec 14, 20230.00930.00990.00870.00870.008751,000
Dec 13, 20230.00970.01030.00970.01030.010324,400
Dec 12, 20230.00980.00990.00560.00810.00811,588,200
Dec 11, 20230.01000.01080.00990.01040.0104143,200
Dec 08, 20230.01140.01140.01000.01000.010063,200
Dec 07, 20230.01000.01270.01000.01040.0104129,200
Dec 06, 20230.01150.01150.01060.01080.0108240,000
Dec 05, 20230.01140.01140.01140.01140.011410,000
Dec 04, 20230.01150.01150.00960.01090.0109995,000
Dec 01, 20230.00960.01200.00950.01200.0120392,100
Nov 30, 20230.01000.01200.00930.01200.01201,158,000
Nov 29, 20230.01030.01060.00840.01040.01041,765,300
Nov 28, 20230.01080.01170.01020.01020.0102953,400
Nov 27, 20230.01030.01080.00990.01020.0102362,000
Nov 24, 20230.01120.01120.01120.01120.011220,000
Nov 22, 20230.01150.01150.01020.01060.0106266,500
Nov 21, 20230.01070.01180.01070.01100.0110195,400
Nov 20, 20230.01140.01140.01070.01140.0114217,900
Nov 17, 20230.01090.01140.01050.01140.0114218,000
Nov 16, 20230.01200.01200.01200.01200.01206,700
Nov 15, 20230.01130.01200.01090.01090.010946,800
Nov 14, 20230.01090.01140.01070.01080.0108185,000
Nov 13, 20230.01200.01200.01200.01200.0120-
Nov 10, 20230.01070.01200.01060.01200.0120420,600
Nov 09, 20230.01200.01200.01070.01140.0114640,000
Nov 08, 20230.01240.01300.01060.01220.0122648,500
Nov 07, 20230.01300.01300.01100.01300.01301,081,400
Nov 06, 20230.01260.01420.01110.01420.0142332,900
Nov 03, 20230.01300.01300.01260.01260.012667,700
Nov 02, 20230.01410.01420.01260.01340.0134288,500
Nov 01, 20230.01300.01420.01020.01410.0141689,400
Oct 31, 20230.01290.01300.01280.01300.0130253,100
Oct 30, 20230.01110.01110.01020.01110.0111379,800
Oct 27, 20230.01210.01210.01210.01210.0121-
Oct 26, 20230.01420.01420.01210.01210.012155,000
Oct 25, 20230.01200.01420.01120.01300.013079,400
Oct 24, 20230.01480.01480.01220.01470.014737,500
Oct 23, 20230.01360.01480.01360.01480.0148332,300
Oct 20, 20230.01250.01360.01230.01360.0136106,000
Oct 19, 20230.01300.01420.01300.01420.014217,500
Oct 18, 20230.01230.01420.01230.01420.014272,500
Oct 17, 20230.01490.01500.01490.01490.0149216,400
Oct 16, 20230.01500.01500.01160.01160.011631,900
Oct 13, 20230.01440.01500.01150.01490.0149422,100
Oct 12, 20230.01290.01650.01250.01440.0144645,800
Oct 11, 20230.01180.01300.01000.01200.0120389,900
Oct 10, 20230.01300.01300.01000.01100.0110244,000
Oct 09, 20230.01110.01300.01110.01300.013068,500
Oct 06, 20230.01000.01090.00980.01090.0109285,700
Oct 05, 20230.01030.01030.01000.01000.010040,000
Oct 04, 20230.01000.01000.01000.01000.0100148,000
Oct 03, 20230.01040.01040.01040.01040.01043,600
Oct 02, 20230.01000.01090.01000.01000.0100250,000
Sep 29, 20230.01180.01180.01060.01060.01068,600
Sep 28, 20230.01220.01220.01220.01220.01225,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...