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, 2023
0.1990
0.2050
0.1891
0.1891
66,499
-0.01(-5.45%)
May 30, 2023
0.1750
0.2400
0.1750
0.2000
36,549
-0.01(-4.76%)
May 26, 2023
0.2130
0.2130
0.2000
0.2100
30,582
-0.00(-1.69%)
May 25, 2023
0.2200
0.2200
0.2110
0.2136
20,764
+0.00(+1.23%)
May 24, 2023
0.2900
0.2900
0.2110
0.2110
9,558
-0.08(-27.24%)
May 23, 2023
0.3000
0.3000
0.2038
0.2900
21,748
-0.01(-3.33%)
May 22, 2023
0.1785
0.3370
0.1785
0.3000
43,952
+0.10(+50.00%)
May 19, 2023
0.2634
0.2634
0.1785
0.2000
64,486
-0.00(-1.86%)
May 18, 2023
0.2276
0.2642
0.2000
0.2038
6,811
+0.00(+1.90%)
May 17, 2023
0.2000
0.2000
0.2000
0.2000
3,000
-0.05(-20.00%)
May 16, 2023
0.2100
0.2504
0.2100
0.2500
2,930
+0.05(+25.00%)
May 15, 2023
0.2406
0.2670
0.2000
0.2000
10,443
+0.00(+0.00%)
May 12, 2023
0.2376
0.2376
0.2000
0.2000
3,750
-0.04(-17.25%)
May 11, 2023
0.2650
0.2650
0.2399
0.2417
10,220
-0.08(-25.93%)
May 10, 2023
0.3263
0.3263
0.3263
0.3263
20,014
+0.06(+24.21%)
May 09, 2023
0.2401
0.2627
0.2401
0.2627
329
-0.00(-1.54%)
May 08, 2023
0.3250
0.3250
0.2443
0.2668
5,529
+0.04(+18.47%)
May 05, 2023
0.2252
0.2252
0.2252
0.2252
2,025
-0.00(-2.09%)
May 04, 2023
0.2252
0.3000
0.2252
0.2300
5,057
-0.07(-23.59%)
May 03, 2023
0.2755
0.3600
0.2755
0.3010
18,539
+0.04(+13.58%)
May 02, 2023
0.2000
0.3078
0.2000
0.2650
11,549
+0.00(+0.00%)
May 01, 2023
0.2260
0.2650
0.2260
0.2650
14,341
+0.00(+0.00%)
Apr 28, 2023
0.2484
0.3465
0.2484
0.2650
8,365
+0.05(+22.91%)
Apr 27, 2023
0.2391
0.2391
0.2153
0.2156
10,596
+0.02(+7.80%)
Apr 26, 2023
0.2500
0.3300
0.2000
0.2000
79,517
+0.02(+12.55%)
Apr 25, 2023
0.1777
0.1777
0.1777
0.1777
8,565
+0.00(+0.00%)
Apr 24, 2023
0.2500
0.2500
0.1700
0.1777
6,750
-0.07(-28.92%)
Apr 21, 2023
0.2500
0.2500
0.1851
0.2500
2,300
+0.07(+42.05%)
Apr 20, 2023
0.2000
0.2671
0.1731
0.1760
18,785
+0.01(+4.76%)
Apr 19, 2023
0.2187
0.2187
0.1680
0.1680
8,034
-0.01(-4.98%)
Apr 18, 2023
0.2100
0.2100
0.1701
0.1768
26,068
+0.00(+1.78%)
Apr 17, 2023
0.1904
0.1904
0.1708
0.1737
5,158
-0.04(-17.29%)
Apr 14, 2023
0.2331
0.2331
0.2100
0.2100
639
-0.02(-9.91%)
Apr 13, 2023
0.1894
0.2331
0.1894
0.2331
6,350
+0.04(+22.94%)
Apr 12, 2023
0.1896
0.1896
0.1896
0.1896
21,063
-0.01(-6.14%)
Apr 11, 2023
0.2214
0.2331
0.2020
0.2020
1,251
-0.02(-8.18%)
Apr 06, 2023
0.2200
0
-0.01(-3.00%)
Apr 05, 2023
0.1900
0.2268
0.1900
0.2268
8,970
+0.04(+22.33%)
Apr 04, 2023
0.2000
0.2000
0.1708
0.1854
7,176
+0.00(+0.00%)
Apr 03, 2023
0.2051
0.2051
0.1854
0.1854
7,340
-0.00(-1.90%)
Mar 31, 2023
0.2034
0.2035
0.1781
0.1890
15,500
-0.01(-2.58%)
Mar 30, 2023
0.1956
0.2280
0.1732
0.1940
17,138
-0.04(-15.28%)
Mar 29, 2023
0.2100
0.2548
0.2100
0.2290
9,026
-0.03(-10.16%)
Mar 28, 2023
0.2206
0.2549
0.2200
0.2549
33,246
+0.01(+2.37%)
Mar 27, 2023
0.2790
0.2790
0.2490
0.2490
46,360
-0.01(-4.49%)
Mar 24, 2023
0.2721
0.2800
0.2607
0.2607
16,850
-0.01(-2.76%)
Mar 23, 2023
0.2700
0.2794
0.2671
0.2681
8,550
-0.00(-0.70%)
Mar 22, 2023
0.2900
0.2900
0.2700
0.2700
16,900
-0.02(-6.90%)
Mar 21, 2023
0.3118
0.3118
0.2750
0.2900
25,731
-0.02(-4.95%)
Mar 20, 2023
0.3308
0.3308
0.2890
0.3051
12,400
+0.02(+5.21%)
Mar 17, 2023
0.2950
0.2950
0.2900
0.2900
30,000
-0.01(-1.69%)
Mar 16, 2023
0.4036
0.4036
0.2950
0.2950
12,450
-0.02(-5.39%)
Mar 15, 2023
0.3118
0.3501
0.3118
0.3118
11,991
-0.01(-3.85%)
Mar 14, 2023
0.3009
0.3405
0.2900
0.3243
55,960
+0.01(+4.61%)
Mar 13, 2023
0.3325
0.3362
0.2900
0.3100
9,763
+0.02(+6.90%)
Mar 10, 2023
0.2900
0.2900
0.2900
0.2900
7,505
+0.00(+0.00%)
Mar 09, 2023
0.3081
0.3081
0.2821
0.2900
20,080
-0.01(-1.69%)
Mar 08, 2023
0.3280
0.3280
0.2950
0.2950
7,975
+0.00(+0.00%)
Mar 06, 2023
0.2950
42
-0.03(-10.06%)
Mar 03, 2023
0.3041
0.3280
0.2802
0.3280
7,790
+0.03(+9.33%)
Mar 02, 2023
0.2872
0.3168
0.2700
0.3000
16,152
-0.01(-3.23%)
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
.