Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,089.50
+9.50(+0.23%)
Dow Futures
33,091.00
+47.00(+0.14%)
Nasdaq Futures
13,114.25
+32.25(+0.25%)
Russell 2000 Futures
1,783.40
+3.30(+0.19%)
Crude Oil
74.28
-0.09(-0.12%)
Gold
1,999.00
+1.30(+0.07%)

Advertisement

A1 Group, Inc. (AWON)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0055

+0.0006

(+12.24%)

At close: 10:20AM EDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	0.0049	0.0055	0.0049	0.0055	0.0055	47,100
Mar 29, 2023	0.0048	0.0055	0.0048	0.0049	0.0049	153,000
Mar 28, 2023	0.0043	0.0058	0.0038	0.0048	0.0048	1,369,000
Mar 27, 2023	0.0043	0.0043	0.0019	0.0043	0.0043	748,600
Mar 24, 2023	0.0043	0.0043	0.0037	0.0040	0.0040	531,800
Mar 23, 2023	0.0050	0.0050	0.0045	0.0049	0.0049	91,000
Mar 22, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	400
Mar 21, 2023	0.0040	0.0057	0.0040	0.0053	0.0053	207,100
Mar 20, 2023	0.0051	0.0051	0.0042	0.0042	0.0042	54,800
Mar 17, 2023	0.0058	0.0058	0.0058	0.0058	0.0058	600
Mar 16, 2023	0.0054	0.0054	0.0050	0.0050	0.0050	20,800
Mar 15, 2023	0.0048	0.0050	0.0048	0.0050	0.0050	8,100
Mar 14, 2023	0.0059	0.0059	0.0048	0.0058	0.0058	41,600
Mar 13, 2023	0.0050	0.0059	0.0042	0.0059	0.0059	565,700
Mar 10, 2023	0.0048	0.0053	0.0044	0.0050	0.0050	229,600
Mar 09, 2023	0.0048	0.0051	0.0048	0.0048	0.0048	79,400
Mar 08, 2023	0.0050	0.0055	0.0048	0.0055	0.0055	78,300
Mar 07, 2023	0.0055	0.0055	0.0047	0.0053	0.0053	72,000
Mar 06, 2023	0.0055	0.0060	0.0045	0.0060	0.0060	869,600
Mar 03, 2023	0.0042	0.0055	0.0042	0.0049	0.0049	128,000
Mar 02, 2023	0.0054	0.0054	0.0042	0.0048	0.0048	306,900
Mar 01, 2023	0.0063	0.0064	0.0051	0.0051	0.0051	380,900
Feb 28, 2023	0.0062	0.0064	0.0053	0.0063	0.0063	412,300
Feb 27, 2023	0.0059	0.0062	0.0050	0.0062	0.0062	188,900
Feb 24, 2023	0.0047	0.0063	0.0044	0.0059	0.0059	679,400
Feb 23, 2023	0.0060	0.0060	0.0038	0.0047	0.0047	1,279,600
Feb 22, 2023	0.0060	0.0067	0.0056	0.0061	0.0061	1,402,000
Feb 21, 2023	0.0039	0.0060	0.0039	0.0059	0.0059	4,038,700
Feb 17, 2023	0.0032	0.0039	0.0025	0.0032	0.0032	368,200
Feb 16, 2023	0.0019	0.0044	0.0019	0.0032	0.0032	616,600
Feb 15, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 14, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	140,000
Feb 13, 2023	0.0020	0.0020	0.0015	0.0015	0.0015	600,000
Feb 10, 2023	0.0022	0.0022	0.0022	0.0022	0.0022	100,000
Feb 09, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	100,000
Feb 08, 2023	0.0017	0.0021	0.0017	0.0021	0.0021	45,500
Feb 07, 2023	0.0018	0.0019	0.0018	0.0018	0.0018	502,100
Feb 06, 2023	0.0022	0.0022	0.0022	0.0022	0.0022	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,089.50+9.50(+0.23%)

Dow Futures33,091.00+47.00(+0.14%)

Nasdaq Futures13,114.25+32.25(+0.25%)

Russell 2000 Futures1,783.40+3.30(+0.19%)

Crude Oil74.28-0.09(-0.12%)

Gold1,999.00+1.30(+0.07%)

A1 Group, Inc. (AWON)

S&P Futures
4,089.50
+9.50(+0.23%)

Dow Futures
33,091.00
+47.00(+0.14%)

Nasdaq Futures
13,114.25
+32.25(+0.25%)

Russell 2000 Futures
1,783.40
+3.30(+0.19%)

Crude Oil
74.28
-0.09(-0.12%)

Gold
1,999.00
+1.30(+0.07%)