Alpha Wastewater Inc (OP: AWWI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2022 | 0.0038 | 0 | -0.00(-2.56%) | |||
| Oct 24, 2022 | 0.0039 | 0 | -0.00(-4.88%) | |||
| Oct 20, 2022 | 0.0041 | 0 | -0.00(-10.87%) | |||
| Oct 14, 2022 | 0.0046 | 0 | -0.00(-4.17%) | |||
| Oct 05, 2022 | 0.0048 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2022 | 0.0045 | 0.0048 | 0.0045 | 0.0048 | 65,357 | +0.00(+6.67%) |
| Sep 30, 2022 | 0.0045 | 0 | -0.00(-2.17%) | |||
| Sep 29, 2022 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 40,000 | +0.00(+0.00%) |
| Sep 19, 2022 | 0.0046 | 0 | +0.00(+2.22%) | |||
| Sep 16, 2022 | 0.0055 | 0.0055 | 0.0045 | 0.0045 | 50,000 | -0.00(-38.36%) |
| Aug 31, 2022 | 0.0073 | 0 | -0.00(-9.88%) | |||
| Aug 30, 2022 | 0.0056 | 0.0098 | 0.0056 | 0.0081 | 867,733 | +0.00(+42.11%) |
| Aug 29, 2022 | 0.0060 | 0.0078 | 0.0042 | 0.0057 | 50,100 | +0.00(+14.00%) |
| Aug 24, 2022 | 0.0050 | 1 | -0.00(-5.66%) | |||
| Aug 23, 2022 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 9,000 | -0.00(-3.64%) |
| Aug 19, 2022 | 0.0055 | 0 | -0.00(-32.93%) | |||
| Aug 18, 2022 | 0.0066 | 0.0082 | 0.0058 | 0.0082 | 95,000 | +0.00(+24.24%) |
| Aug 17, 2022 | 0.0044 | 0.0066 | 0.0044 | 0.0066 | 292,000 | +0.00(+60.98%) |
| Aug 12, 2022 | 0.0041 | 0 | -0.00(-18.00%) | |||
| Aug 08, 2022 | 0.0050 | 0 | +0.00(+0.00%) | |||
| Aug 05, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 113,483 | +0.00(+25.00%) |
| Aug 02, 2022 | 0.0040 | 0 | -0.00(-11.11%) | |||
| Aug 01, 2022 | 0.0025 | 0.0045 | 0.0025 | 0.0045 | 808,498 | +0.00(+104.55%) |
| Jul 27, 2022 | 0.0022 | 0 | +0.00(+0.00%) | |||
| Jul 25, 2022 | 0.0022 | 0 | +0.00(+0.00%) | |||
| Jul 22, 2022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 90,632 | +0.00(+0.00%) |
| Jul 08, 2022 | 0.0022 | 0 | +0.00(+0.00%) | |||
| Jun 30, 2022 | 0.0022 | 0 | +0.00(+0.00%) | |||
| Jun 28, 2022 | 0.0022 | 0 | +0.00(+0.00%) | |||
| Jun 23, 2022 | 0.0022 | 0 | -0.00(-26.67%) | |||
| Jun 15, 2022 | 0.0030 | 0 | +0.00(+20.00%) | |||
| Jun 10, 2022 | 0.0025 | 0 | -0.00(-24.24%) | |||
| Jun 09, 2022 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 5,000 | +0.00(+26.92%) |
| Jun 07, 2022 | 0.0026 | 0 | -0.00(-18.75%) | |||
| May 23, 2022 | 0.0032 | 0 | +0.00(+0.00%) | |||
| May 20, 2022 | 0.0033 | 0.0033 | 0.0032 | 0.0032 | 235,000 | -0.00(-34.69%) |
| May 12, 2022 | 0.0049 | 0 | +0.00(+2.08%) | |||
| May 11, 2022 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 10,000 | +0.00(+29.73%) |
| May 10, 2022 | 0.0027 | 0.0038 | 0.0027 | 0.0037 | 3,194 | +0.00(+0.00%) |
| May 04, 2022 | 0.0037 | 0 | +0.00(+0.00%) | |||
| May 02, 2022 | 0.0037 | 0 | +0.00(+37.04%) | |||
| Apr 29, 2022 | 0.0032 | 0.0032 | 0.0027 | 0.0027 | 100,000 | +0.00(+3.85%) |
| Apr 22, 2022 | 0.0026 | 0 | +0.00(+4.00%) | |||
| Apr 20, 2022 | 0.0025 | 0 | +0.00(+0.00%) | |||
| Apr 18, 2022 | 0.0025 | 1 | -0.00(-16.67%) | |||
| Apr 14, 2022 | 0.0033 | 0.0033 | 0.0030 | 0.0030 | 118,250 | -0.00(-9.09%) |
| Apr 12, 2022 | 0.0033 | 0 | -0.00(-25.00%) | |||
| Apr 11, 2022 | 0.0055 | 0.0055 | 0.0044 | 0.0044 | 5,500 | +0.00(+22.22%) |
| Apr 07, 2022 | 0.0036 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2022 | 0.0036 | 0 | +0.00(+0.00%) | |||
| Mar 31, 2022 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 1,705 | +0.00(+2.86%) |
| Mar 29, 2022 | 0.0035 | 0 | +0.00(+2.94%) | |||
| Mar 25, 2022 | 0.0034 | 0 | -0.00(-17.07%) | |||
| Mar 24, 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 10,000 | +0.00(+0.00%) |
| Mar 23, 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 4,534 | -0.00(-16.33%) |
| Mar 22, 2022 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 40,101 | +0.00(+8.89%) |
| Mar 21, 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 10,000 | +0.00(+28.57%) |
| Mar 18, 2022 | 0.0046 | 0.0055 | 0.0035 | 0.0035 | 180,002 | -0.00(-41.67%) |
| Mar 17, 2022 | 0.0043 | 0.0060 | 0.0043 | 0.0060 | 1,410,927 | +0.00(+160.87%) |
| Mar 14, 2022 | 0.0023 | 0 | -0.00(-28.13%) | |||
| Mar 11, 2022 | 0.0036 | 0.0036 | 0.0032 | 0.0032 | 23,400 | -0.00(-11.11%) |
| Mar 08, 2022 | 0.0036 | 1 | +0.00(+2.86%) | |||
| Mar 04, 2022 | 0.0035 | 0 | -0.00(-23.91%) | |||
| Feb 18, 2022 | 0.0046 | 0 | +0.00(+0.00%) | |||
| Feb 17, 2022 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 2,000 | +0.00(+4.55%) |
| Feb 15, 2022 | 0.0044 | 0 | +0.00(+22.22%) | |||
| Feb 14, 2022 | 0.0047 | 0.0047 | 0.0036 | 0.0036 | 20,000 | -0.00(-32.08%) |
| Feb 11, 2022 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 3,000 | +0.00(+43.24%) |
| Feb 07, 2022 | 0.0037 | 0 | +0.00(+2.78%) | |||
| Feb 01, 2022 | 0.0036 | 0 | -0.00(-21.74%) | |||
| Jan 31, 2022 | 0.0047 | 0.0047 | 0.0046 | 0.0046 | 40,920 | +0.00(+0.00%) |
| Jan 28, 2022 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 63,000 | -0.00(-8.00%) |
| Jan 21, 2022 | 0.0050 | 0 | +0.00(+0.00%) | |||
| Jan 20, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,100 | -0.00(-12.28%) |
| Jan 18, 2022 | 0.0057 | 0 | +0.00(+26.67%) | |||
| Jan 14, 2022 | 0.0045 | 0 | -0.00(-2.17%) | |||
| Jan 12, 2022 | 0.0046 | 0 | -0.00(-2.13%) | |||
| Jan 11, 2022 | 0.0058 | 0.0058 | 0.0046 | 0.0047 | 178,550 | -0.00(-32.86%) |
| Jan 10, 2022 | 0.0071 | 0.0071 | 0.0060 | 0.0070 | 110,500 | +0.00(+14.75%) |
| Jan 07, 2022 | 0.0066 | 0.0066 | 0.0061 | 0.0061 | 55,000 | -0.00(-18.67%) |
| Jan 06, 2022 | 0.0090 | 0.0095 | 0.0050 | 0.0075 | 403,700 | -0.00(-16.67%) |
| Jan 05, 2022 | 0.0074 | 0.0150 | 0.0045 | 0.0090 | 3,351,083 | +0.01(+164.71%) |
| Dec 31, 2021 | 0.0034 | 0.0034 | 0.0034 | 0 | -0.00(-41.38%) | |
| Dec 30, 2021 | 0.0039 | 0.0101 | 0.0031 | 0.0058 | 604,265 | +0.00(+48.72%) |
| Dec 29, 2021 | 0.0032 | 0.0040 | 0.0031 | 0.0039 | 235,900 | +0.00(+25.81%) |
| Dec 28, 2021 | 0.0036 | 0.0036 | 0.0031 | 0.0031 | 510,070 | -0.00(-13.89%) |
| Dec 27, 2021 | 0.0041 | 0.0041 | 0.0036 | 0.0036 | 110,000 | +0.00(+16.13%) |
| Dec 23, 2021 | 0.0037 | 0.0037 | 0.0031 | 0.0031 | 110,000 | -0.00(-18.42%) |
| Dec 22, 2021 | 0.0039 | 0.0039 | 0.0038 | 0.0038 | 20,000 | -0.00(-17.39%) |
| Dec 21, 2021 | 0.0045 | 0.0046 | 0.0036 | 0.0046 | 41,641 | -0.00(-16.36%) |
| Dec 17, 2021 | 0.0055 | 0.0055 | 0.0055 | 1 | +0.00(+30.95%) | |
| Dec 14, 2021 | 0.0042 | 0.0042 | 0.0042 | 0 | -0.00(-23.64%) | |
| Dec 13, 2021 | 0.0054 | 0.0055 | 0.0054 | 0.0055 | 1,100,066 | +0.00(+27.91%) |
| Dec 10, 2021 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 385,707 | -0.00(-12.24%) |
| Dec 08, 2021 | 0.0049 | 0.0049 | 0.0049 | 1 | +0.00(+13.95%) | |
| Dec 07, 2021 | 0.0044 | 0.0044 | 0.0043 | 0.0043 | 14,500 | +0.00(+0.00%) |
| Dec 06, 2021 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 25,750 | +0.00(+0.00%) |
| Dec 03, 2021 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 48,796 | -0.00(-14.00%) |
| Dec 01, 2021 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
| Nov 30, 2021 | 0.0050 | 0.0058 | 0.0050 | 0.0050 | 1,046 | +0.00(+0.00%) |
| Nov 29, 2021 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 | -0.00(-1.96%) |
| Nov 23, 2021 | 0.0051 | 0.0051 | 0.0051 | 5 | -0.00(-13.56%) | |
| Nov 22, 2021 | 0.0045 | 0.0059 | 0.0044 | 0.0059 | 78,000 | +0.00(+18.00%) |
| Nov 19, 2021 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 59,500 | +0.00(+13.64%) |
| Nov 18, 2021 | 0.0054 | 0.0054 | 0.0044 | 0.0044 | 325,111 | -0.00(-18.52%) |
| Nov 16, 2021 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+1.89%) | |
| Nov 15, 2021 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 15,060 | -0.00(-5.36%) |
| Nov 11, 2021 | 0.0056 | 0.0056 | 0.0056 | 4 | -0.00(-9.68%) | |
| Nov 09, 2021 | 0.0055 | 0.0069 | 0.0055 | 0.0062 | 66,229 | -0.00(-3.13%) |
| Nov 08, 2021 | 0.0069 | 0.0069 | 0.0064 | 0.0064 | 17,000 | +0.00(+23.08%) |
| Nov 04, 2021 | 0.0052 | 0.0052 | 0.0052 | 0 | -0.00(-20.00%) | |
| Nov 03, 2021 | 0.0076 | 0.0076 | 0.0058 | 0.0065 | 93,027 | +0.00(+58.54%) |
| Nov 02, 2021 | 0.0064 | 0.0077 | 0.0041 | 0.0041 | 123,010 | -0.00(-44.59%) |
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.
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.