Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Awakn Life Sciences Corp (OP: AWKNF )

0.0850 -0.0074 (-8.01%)
Streaming Delayed Price Updated: 9:36 AM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 0.0850 0.0850 0.0850 0.0850 2,500 -0.01(-8.01%)
Nov 27, 2024 0.0949 0.0949 0.0900 0.0924 3,119 +0.01(+15.50%)
Nov 26, 2024 0.0915 0.0915 0.0799 0.0800 28,823 -0.01(-9.09%)
Nov 25, 2024 0.0920 0.0949 0.0800 0.0880 26,579 -0.01(-7.27%)
Nov 22, 2024 0.0949 0.0949 0.0949 0.0949 5,000 +0.01(+7.84%)
Nov 21, 2024 0.0949 0.0949 0.0850 0.0880 66,582 -0.00(-3.83%)
Nov 20, 2024 0.0915 0.0915 0.0915 0.0915 30,529 -0.00(-3.58%)
Nov 19, 2024 0.0901 0.0949 0.0880 0.0949 30,230 +0.00(+4.06%)
Nov 18, 2024 0.0949 0.0949 0.0875 0.0912 16,320 +0.00(+4.23%)
Nov 15, 2024 0.1200 0.1200 0.0875 0.0875 23,280 -0.01(-7.80%)
Nov 14, 2024 0.0850 0.0949 0.0850 0.0949 77,589 +0.00(+0.00%)
Nov 13, 2024 0.0900 0.0949 0.0900 0.0949 13,950 +0.00(+0.00%)
Nov 12, 2024 0.0949 0.0975 0.0900 0.0949 81,100 +0.00(+2.04%)
Nov 11, 2024 0.0811 0.0930 0.0811 0.0930 1,177 +0.00(+4.73%)
Nov 08, 2024 0.0901 0.0949 0.0811 0.0888 10,400 -0.01(-6.33%)
Nov 07, 2024 0.0810 0.0948 0.0810 0.0948 11,115 +0.01(+18.50%)
Nov 06, 2024 0.0800 0.0800 0.0800 0.0800 21,955 -0.01(-9.91%)
Nov 05, 2024 0.0875 0.0888 0.0800 0.0888 785 +0.01(+11.00%)
Nov 04, 2024 0.0875 0.0875 0.0800 0.0800 2,929 -0.01(-9.91%)
Nov 01, 2024 0.0875 0.0888 0.0875 0.0888 200 +0.00(+0.00%)
Oct 31, 2024 0.0900 0.0900 0.0888 0.0888 2,383 -0.01(-6.43%)
Oct 30, 2024 0.0949 0.0949 0.0949 0.0949 10,149 +0.01(+18.18%)
Oct 29, 2024 0.0800 0.1000 0.0800 0.0803 43,405 +0.00(+2.82%)
Oct 28, 2024 0.0789 0.0789 0.0781 0.0781 1,075 +0.00(+0.26%)
Oct 23, 2024 0.0779 50 +0.01(+15.07%)
Oct 22, 2024 0.0886 0.0886 0.0677 0.0677 7,078 -0.02(-23.93%)
Oct 21, 2024 0.0890 0.0890 0.0890 0.0890 5,049 +0.00(+0.00%)
Oct 18, 2024 0.0850 0.0890 0.0850 0.0890 10,025 +0.01(+19.14%)
Oct 17, 2024 0.0747 0.0890 0.0747 0.0747 2,311 -0.00(-3.86%)
Oct 15, 2024 0.0777 0 +0.00(+0.26%)
Oct 14, 2024 0.0775 0.0775 0.0775 0.0775 135 +0.01(+10.71%)
Oct 08, 2024 0.0700 0 -0.02(-22.22%)
Oct 07, 2024 0.0824 0.0900 0.0700 0.0900 125,000 +0.01(+12.50%)
Oct 04, 2024 0.0550 0.0800 0.0550 0.0800 11,111 +0.01(+17.65%)
Oct 03, 2024 0.0680 0.0680 0.0680 0.0680 10,049 +0.00(+2.72%)
Oct 01, 2024 0.0662 200 +0.00(+4.42%)
Sep 30, 2024 0.0634 0.0634 0.0634 0.0634 1,035 -0.01(-10.58%)
Sep 27, 2024 0.0709 0.0709 0.0709 0.0709 13,500 +0.01(+18.17%)
Sep 26, 2024 0.0690 0.0690 0.0600 0.0600 815 -0.01(-7.69%)
Sep 25, 2024 0.0600 0.0670 0.0600 0.0650 12,684 +0.01(+12.65%)
Sep 24, 2024 0.0577 0.0643 0.0577 0.0577 3,790 -0.00(-4.15%)
Sep 19, 2024 0.0602 0 -0.01(-19.73%)
Sep 18, 2024 0.0600 0.0750 0.0600 0.0750 7,750 +0.01(+11.28%)
Sep 17, 2024 0.0700 0.0700 0.0650 0.0674 26,520 -0.01(-11.20%)
Sep 16, 2024 0.0842 0.0860 0.0612 0.0759 71,330 -0.03(-26.17%)
Sep 13, 2024 0.0712 0.1028 0.0700 0.1028 50,945 +0.01(+11.74%)
Sep 12, 2024 0.0920 0.0920 0.0920 0.0920 100 -0.00(-0.11%)
Sep 11, 2024 0.0921 0.0921 0.0921 0.0921 135 +0.02(+31.57%)
Sep 09, 2024 0.0700 5 -0.04(-36.13%)
Sep 06, 2024 0.1096 0.1096 0.1096 0.1096 175 +0.04(+56.57%)
Sep 04, 2024 0.0700 0 -0.03(-32.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.