Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Awakn Life Sciences Corp
(OP:
AWKNF
)
0.1400
UNCHANGED
Streaming Delayed Price
Updated: 10:36 AM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
0.2836
0.2940
0.2700
0.2940
13,930
+0.00(+0.27%)
Feb 27, 2023
0.2872
0.2995
0.2872
0.2932
3,082
+0.02(+7.79%)
Feb 24, 2023
0.2972
0.2990
0.2719
0.2720
18,303
-0.02(-6.85%)
Feb 23, 2023
0.3100
0.3100
0.2608
0.2920
48,300
-0.02(-7.36%)
Feb 22, 2023
0.3110
0.3280
0.3100
0.3152
72,491
-0.01(-3.90%)
Feb 21, 2023
0.3000
0.3292
0.3000
0.3280
10,836
-0.01(-4.07%)
Feb 17, 2023
0.3400
0.3474
0.3241
0.3419
16,132
+0.00(+0.56%)
Feb 16, 2023
0.3000
0.3503
0.3000
0.3400
63,570
+0.00(+0.00%)
Feb 15, 2023
0.3400
0.3603
0.3400
0.3400
14,675
-0.03(-8.11%)
Feb 14, 2023
0.3400
0.3906
0.3400
0.3700
26,507
-0.01(-2.63%)
Feb 13, 2023
0.4500
0.4773
0.3072
0.3800
96,656
-0.07(-15.61%)
Feb 10, 2023
0.5531
0.5531
0.4500
0.4503
63,107
-0.08(-14.62%)
Feb 09, 2023
0.4523
0.5827
0.4399
0.5274
197,394
+0.09(+19.86%)
Feb 08, 2023
0.4380
0.5007
0.3800
0.4400
112,245
+0.06(+15.79%)
Feb 07, 2023
0.2700
0.3932
0.2700
0.3800
325,455
+0.10(+34.56%)
Feb 06, 2023
0.3190
0.3200
0.2700
0.2824
126,422
+0.03(+13.50%)
Feb 03, 2023
0.2488
0.3190
0.2488
0.2488
5,720
+0.00(+0.00%)
Feb 02, 2023
0.2400
0.2488
0.2400
0.2488
5,300
-0.02(-7.06%)
Feb 01, 2023
0.2628
0.2677
0.2400
0.2677
4,300
+0.01(+5.10%)
Jan 31, 2023
0.2529
0.2690
0.2529
0.2547
3,680
+0.01(+6.12%)
Jan 30, 2023
0.2662
0.2662
0.2400
0.2400
3,395
-0.01(-4.00%)
Jan 27, 2023
0.2593
0.2593
0.2319
0.2500
11,220
+0.00(+0.00%)
Jan 26, 2023
0.2816
0.2816
0.2500
0.2500
7,308
-0.05(-16.67%)
Jan 25, 2023
0.3000
0.3000
0.2400
0.3000
18,715
+0.03(+13.21%)
Jan 24, 2023
0.2600
0.2650
0.2551
0.2650
13,280
+0.02(+9.59%)
Jan 23, 2023
0.2509
0.2509
0.2418
0.2418
2,570
-0.02(-5.99%)
Jan 20, 2023
0.2623
0.2623
0.2572
0.2572
15,000
-0.01(-2.58%)
Jan 19, 2023
0.2506
0.2640
0.2506
0.2640
6,356
+0.00(+1.54%)
Jan 18, 2023
0.2600
0.2600
0.2600
0.2600
1,500
-0.01(-4.69%)
Jan 17, 2023
0.2701
0.2728
0.2633
0.2728
13,125
+0.03(+11.35%)
Jan 13, 2023
0.2410
0.2900
0.2410
0.2450
1,100
-0.01(-3.01%)
Jan 12, 2023
0.2680
0.2700
0.2500
0.2526
1,850
-0.01(-2.85%)
Jan 11, 2023
0.2606
0.2608
0.2600
0.2600
10,625
-0.03(-10.34%)
Jan 10, 2023
0.2900
0.2900
0.2900
0.2900
12,850
+0.05(+20.83%)
Jan 09, 2023
0.2300
0.3000
0.2300
0.2400
14,500
+0.01(+4.35%)
Jan 06, 2023
0.2401
0.2401
0.2300
0.2300
8,050
-0.02(-8.00%)
Jan 05, 2023
0.2500
0.2500
0.2500
0.2500
5,700
+0.00(+0.00%)
Jan 04, 2023
0.2413
0.2600
0.2413
0.2500
21,925
+0.02(+8.70%)
Jan 03, 2023
0.2480
0.2480
0.2300
0.2300
25,005
+0.01(+2.22%)
Dec 30, 2022
0.2600
0.2600
0.2245
0.2250
6,605
-0.02(-7.98%)
Dec 29, 2022
0.2600
0.2600
0.2445
0.2445
1,035
-0.05(-16.09%)
Dec 28, 2022
0.2900
0.2914
0.2200
0.2914
2,375
+0.05(+18.94%)
Dec 22, 2022
0.2450
0
-0.02(-5.91%)
Dec 21, 2022
0.2988
0.3000
0.2500
0.2604
6,644
-0.00(-0.31%)
Dec 20, 2022
0.3000
0.3000
0.2612
0.2612
1,566
-0.01(-4.39%)
Dec 19, 2022
0.2200
0.2732
0.2200
0.2732
1,944
+0.01(+5.08%)
Dec 16, 2022
0.3000
0.3000
0.2600
0.2600
1,300
+0.01(+6.04%)
Dec 15, 2022
0.2327
0.3095
0.2327
0.2452
8,837
-0.01(-3.84%)
Dec 13, 2022
0.2550
2,000
+0.02(+10.87%)
Dec 12, 2022
0.2300
0.2300
0.1980
0.2300
300
+0.00(+0.57%)
Dec 09, 2022
0.2310
0.2326
0.2200
0.2287
73,893
-0.02(-7.78%)
Dec 08, 2022
0.2636
0.2636
0.2480
0.2480
1,255
-0.01(-4.62%)
Dec 07, 2022
0.2451
0.2600
0.2451
0.2600
737
-0.03(-10.13%)
Dec 06, 2022
0.2200
0.2905
0.2200
0.2893
7,494
-0.00(-0.24%)
Dec 05, 2022
0.3647
0.3647
0.2579
0.2900
13,477
-0.02(-4.92%)
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
.