Mail

AWSL - Atlantic Wind & Solar, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 25, 2019	0.0375	0.0377	0.0141	0.0221	0.0221	95,286
Mar 22, 2019	0.0450	0.0460	0.0301	0.0398	0.0398	626,488
Mar 21, 2019	0.0540	0.0550	0.0440	0.0469	0.0469	170,255
Mar 20, 2019	0.0550	0.0600	0.0535	0.0540	0.0540	78,587
Mar 19, 2019	0.0543	0.0690	0.0402	0.0690	0.0690	12,854
Mar 18, 2019	0.0590	0.0600	0.0500	0.0520	0.0520	92,300
Mar 15, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 14, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	14,100
Mar 13, 2019	0.0400	0.0600	0.0400	0.0600	0.0600	62,390
Mar 12, 2019	0.0500	0.0680	0.0451	0.0550	0.0550	163,103
Mar 11, 2019	0.0680	0.0680	0.0680	0.0680	0.0680	-
Mar 08, 2019	0.0689	0.0689	0.0680	0.0680	0.0680	15,300
Mar 07, 2019	0.0689	0.0689	0.0689	0.0689	0.0689	-
Mar 06, 2019	0.0530	0.0690	0.0530	0.0689	0.0689	15,425
Mar 05, 2019	0.0680	0.0680	0.0530	0.0680	0.0680	16,806
Mar 04, 2019	0.0600	0.0630	0.0600	0.0630	0.0630	37,973
Mar 01, 2019	0.0500	0.0600	0.0500	0.0600	0.0600	45,243
Feb 28, 2019	0.0551	0.0700	0.0500	0.0650	0.0650	77,763
Feb 27, 2019	0.0650	0.0700	0.0600	0.0700	0.0700	22,673
Feb 26, 2019	0.0650	0.0700	0.0645	0.0695	0.0695	53,003
Feb 25, 2019	0.0750	0.0750	0.0645	0.0645	0.0645	76,346
Feb 22, 2019	0.0510	0.0700	0.0510	0.0700	0.0700	3,973
Feb 21, 2019	0.0510	0.0558	0.0510	0.0550	0.0550	25,401
Feb 20, 2019	0.0798	0.0798	0.0610	0.0750	0.0750	8,346
Feb 19, 2019	0.0764	0.0790	0.0600	0.0790	0.0790	24,880
Feb 15, 2019	0.0500	0.0800	0.0336	0.0769	0.0769	51,049
Feb 14, 2019	0.0400	0.0640	0.0400	0.0600	0.0600	9,721
Feb 13, 2019	0.0650	0.0650	0.0420	0.0537	0.0537	34,279
Feb 12, 2019	0.0410	0.0636	0.0310	0.0636	0.0636	10,818
Feb 11, 2019	0.0740	0.0740	0.0490	0.0650	0.0650	67,654
Feb 08, 2019	0.0511	0.0740	0.0301	0.0740	0.0740	16,022
Feb 07, 2019	0.0550	0.0670	0.0515	0.0670	0.0670	42,352
Feb 06, 2019	0.0800	0.0800	0.0680	0.0680	0.0680	3,847
Feb 05, 2019	0.0511	0.0800	0.0511	0.0774	0.0774	13,650
Feb 04, 2019	0.0650	0.0798	0.0502	0.0699	0.0699	146,200
Feb 01, 2019	0.0650	0.0690	0.0500	0.0689	0.0689	75,521
Jan 31, 2019	0.0700	0.0749	0.0605	0.0700	0.0700	38,800
Jan 30, 2019	0.0600	0.0730	0.0600	0.0730	0.0730	56,500
Jan 29, 2019	0.0650	0.0748	0.0600	0.0680	0.0680	67,700
Jan 28, 2019	0.0750	0.0750	0.0600	0.0650	0.0650	57,799
Jan 25, 2019	0.0649	0.0650	0.0625	0.0650	0.0650	51,363
Jan 24, 2019	0.0828	0.0828	0.0695	0.0742	0.0742	7,033
Jan 23, 2019	0.0730	0.0748	0.0540	0.0700	0.0700	100,498
Jan 22, 2019	0.0748	0.0750	0.0621	0.0750	0.0750	67,714
Jan 18, 2019	0.0750	0.0750	0.0670	0.0670	0.0670	1,690
Jan 17, 2019	0.0750	0.0750	0.0671	0.0746	0.0746	6,675
Jan 16, 2019	0.0660	0.0750	0.0502	0.0750	0.0750	31,864
Jan 15, 2019	0.0621	0.0700	0.0621	0.0651	0.0651	13,163
Jan 14, 2019	0.0725	0.0750	0.0700	0.0720	0.0720	67,643
Jan 11, 2019	0.0605	0.0750	0.0600	0.0700	0.0700	23,981
Jan 10, 2019	0.0691	0.0700	0.0600	0.0700	0.0700	16,811
Jan 09, 2019	0.0503	0.0691	0.0503	0.0620	0.0620	33,434
Jan 08, 2019	0.0681	0.0681	0.0503	0.0680	0.0680	16,685
Jan 07, 2019	0.0670	0.0700	0.0503	0.0690	0.0690	74,522
Jan 04, 2019	0.0460	0.0688	0.0460	0.0688	0.0688	58,845
Jan 03, 2019	0.0490	0.0490	0.0490	0.0490	0.0490	50,052
Jan 02, 2019	0.0450	0.0530	0.0450	0.0492	0.0492	27,200
Dec 31, 2018	0.0520	0.0530	0.0365	0.0530	0.0530	89,950
Dec 28, 2018	0.0400	0.0530	0.0400	0.0530	0.0530	44,222
Dec 27, 2018	0.0605	0.0605	0.0510	0.0525	0.0525	24,053
Dec 26, 2018	0.0530	0.0530	0.0400	0.0530	0.0530	71,554
Dec 24, 2018	0.0480	0.0500	0.0470	0.0500	0.0500	98,572
Dec 21, 2018	0.0400	0.0400	0.0398	0.0400	0.0400	22,788
Dec 20, 2018	0.0406	0.0500	0.0382	0.0499	0.0499	70,100
Dec 19, 2018	0.0525	0.0530	0.0350	0.0440	0.0440	182,910
Dec 18, 2018	0.0450	0.0530	0.0450	0.0490	0.0490	105,240
Dec 17, 2018	0.0500	0.0500	0.0410	0.0500	0.0500	62,123
Dec 14, 2018	0.0360	0.0500	0.0360	0.0500	0.0500	29,863
Dec 13, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Dec 12, 2018	0.0400	0.0450	0.0400	0.0450	0.0450	114,518
Dec 11, 2018	0.0400	0.0460	0.0307	0.0400	0.0400	76,625
Dec 10, 2018	0.0400	0.0400	0.0315	0.0400	0.0400	37,424
Dec 07, 2018	0.0364	0.0400	0.0360	0.0400	0.0400	78,453
Dec 06, 2018	0.0490	0.0500	0.0395	0.0400	0.0400	117,947
Dec 04, 2018	0.0350	0.0350	0.0350	0.0350	0.0350	21,116
Dec 03, 2018	0.0400	0.0700	0.0300	0.0300	0.0300	61,695
Nov 30, 2018	0.0400	0.0480	0.0400	0.0400	0.0400	151,441
Nov 29, 2018	0.0238	0.0400	0.0238	0.0400	0.0400	44,604
Nov 28, 2018	0.0450	0.0450	0.0300	0.0300	0.0300	210,466
Nov 27, 2018	0.0220	0.0350	0.0220	0.0300	0.0300	266,986
Nov 26, 2018	0.0300	0.0300	0.0222	0.0300	0.0300	48,880
Nov 23, 2018	0.0350	0.0350	0.0250	0.0300	0.0300	251,500
Nov 21, 2018	0.0300	0.0370	0.0218	0.0340	0.0340	353,659
Nov 20, 2018	0.0201	0.0250	0.0200	0.0250	0.0250	14,573
Nov 19, 2018	0.0250	0.0250	0.0250	0.0250	0.0250	27,754
Nov 16, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	10,996
Nov 15, 2018	0.0175	0.0200	0.0150	0.0160	0.0160	70,750
Nov 14, 2018	0.0106	0.0190	0.0105	0.0180	0.0180	87,411
Nov 13, 2018	0.0292	0.0292	0.0105	0.0105	0.0105	23,041
Nov 12, 2018	0.0180	0.0180	0.0170	0.0172	0.0172	30,300
Nov 09, 2018	0.0180	0.0200	0.0180	0.0200	0.0200	60,889
Nov 08, 2018	0.0168	0.0200	0.0165	0.0200	0.0200	68,884
Nov 07, 2018	0.0168	0.0200	0.0050	0.0164	0.0164	130,877
Nov 06, 2018	0.0169	0.0169	0.0169	0.0169	0.0169	-
Nov 05, 2018	0.0140	0.0169	0.0130	0.0169	0.0169	113,830
Nov 02, 2018	0.0145	0.0145	0.0130	0.0130	0.0130	33,150
Nov 01, 2018	0.0145	0.0145	0.0145	0.0145	0.0145	-
Oct 31, 2018	0.0103	0.0145	0.0102	0.0145	0.0145	34,000
Oct 30, 2018	0.0102	0.0140	0.0097	0.0140	0.0140	10,565
Oct 29, 2018	0.0102	0.0102	0.0102	0.0102	0.0102	500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...