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 (%)
May 31, 2022
0.9450
0.9742
0.9450
0.9456
973
-0.00(-0.42%)
May 27, 2022
0.9840
0.9918
0.9496
0.9496
3,505
-0.02(-1.69%)
May 26, 2022
0.9370
0.9659
0.9361
0.9659
1,419
+0.01(+1.14%)
May 25, 2022
0.9780
0.9780
0.9500
0.9550
3,124
-0.02(-1.89%)
May 24, 2022
1.000
1.010
0.9673
0.9734
20,666
-0.08(-7.73%)
May 23, 2022
1.000
1.055
1.000
1.055
1,615
+0.03(+3.43%)
May 20, 2022
1.030
1.030
0.9690
1.020
11,411
-0.01(-0.97%)
May 19, 2022
0.9800
1.080
0.9700
1.030
18,799
+0.05(+5.44%)
May 18, 2022
0.9853
0.9894
0.9330
0.9769
14,887
+0.06(+6.94%)
May 17, 2022
0.9800
0.9861
0.9135
0.9135
5,414
-0.03(-3.64%)
May 16, 2022
0.9681
0.9681
0.9480
0.9480
1,104
+0.06(+7.24%)
May 13, 2022
0.9167
0.9167
0.8840
0.8840
5,200
-0.03(-2.78%)
May 12, 2022
0.9093
0.9093
0.8849
0.9093
1,503
-0.08(-8.23%)
May 10, 2022
0.9908
95
-0.05(-4.73%)
May 09, 2022
1.000
1.040
0.9400
1.040
2,745
+0.01(+0.97%)
May 06, 2022
0.9900
1.060
0.9900
1.030
11,980
+0.03(+3.22%)
May 05, 2022
0.9456
0.9979
0.9456
0.9979
11,995
+0.01(+1.19%)
May 03, 2022
0.9862
0
+0.06(+6.35%)
May 02, 2022
0.9273
0.9273
0.9273
0.9273
236
-0.07(-7.27%)
Apr 28, 2022
1.000
24
+0.01(+1.15%)
Apr 27, 2022
1.021
1.021
0.9886
0.9886
1,261
-0.03(-3.08%)
Apr 26, 2022
1.020
1.020
1.020
1.020
6,750
+0.01(+0.99%)
Apr 25, 2022
1.019
1.022
0.9985
1.010
12,440
-0.01(-0.98%)
Apr 22, 2022
1.110
1.110
1.020
1.020
7,790
-0.08(-6.93%)
Apr 21, 2022
1.100
1.150
1.090
1.096
20,580
-0.12(-9.62%)
Apr 20, 2022
1.213
1.213
1.213
1.213
100
-0.02(-1.41%)
Apr 19, 2022
1.212
1.230
1.212
1.230
3,825
+0.00(+0.00%)
Apr 14, 2022
1.230
0
+0.01(+0.82%)
Apr 13, 2022
1.220
1.250
1.195
1.220
7,166
-0.01(-0.81%)
Apr 12, 2022
1.230
1.260
1.230
1.230
2,900
+0.01(+0.82%)
Apr 11, 2022
1.230
1.270
1.220
1.220
8,550
-0.07(-5.20%)
Apr 06, 2022
1.287
22
-0.01(-0.39%)
Apr 05, 2022
1.290
1.300
1.290
1.292
8,759
+0.00(+0.35%)
Apr 04, 2022
1.270
1.290
1.270
1.288
2,557
+0.03(+2.18%)
Apr 01, 2022
1.278
1.280
1.260
1.260
4,815
+0.06(+4.96%)
Mar 30, 2022
1.200
0
-0.08(-6.21%)
Mar 28, 2022
1.280
55
+0.02(+1.59%)
Mar 25, 2022
1.260
1.300
1.250
1.260
3,010
-0.04(-3.08%)
Mar 24, 2022
1.350
1.350
1.300
1.300
2,084
-0.09(-6.47%)
Mar 23, 2022
1.408
1.415
1.360
1.390
4,826
+0.02(+1.46%)
Mar 22, 2022
1.360
1.395
1.360
1.370
17,950
+0.06(+4.26%)
Mar 21, 2022
1.314
1.314
1.314
1.314
343
-0.11(-7.46%)
Mar 17, 2022
1.420
60
+0.14(+10.94%)
Mar 16, 2022
1.330
1.330
1.280
1.280
5,724
-0.04(-3.03%)
Mar 15, 2022
1.320
1.320
1.320
1.320
300
+0.02(+1.41%)
Mar 14, 2022
1.300
1.302
1.300
1.302
200
+0.00(+0.13%)
Mar 11, 2022
1.300
1.300
1.300
1.300
433
-0.01(-0.76%)
Mar 10, 2022
1.310
1.310
1.310
1.310
210
+0.01(+0.77%)
Mar 09, 2022
1.296
1.300
1.296
1.300
228
+0.10(+8.33%)
Mar 07, 2022
1.200
15
-0.15(-11.11%)
Mar 03, 2022
1.350
59
-0.15(-10.00%)
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
.