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

Airborne Wireless Network (OP: ABWN )

0.0001 UNCHANGED
Last Price Updated: 10:06 AM EDT, Sep 26, 2023 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 (%)
Jun 29, 2018 0.0043 0.0017 0.0024 1,014,645,824 -0.00(-45.45%)
Jun 28, 2018 0.0067 0.0068 0.0042 0.0044 235,339,840 -0.00(-26.67%)
Jun 27, 2018 0.0078 0.0100 0.0055 0.0060 369,121,408 -0.00(-25.00%)
Jun 26, 2018 0.0070 0.0109 0.0047 0.0080 494,872,096 +0.00(+21.21%)
Jun 25, 2018 0.0043 0.0068 0.0025 0.0066 468,453,760 +0.00(+73.68%)
Jun 22, 2018 0.0087 0.0090 0.0034 0.0038 302,889,088 -0.00(-53.66%)
Jun 21, 2018 0.0115 0.0120 0.0077 0.0082 119,172,040 -0.00(-18.00%)
Jun 20, 2018 0.0147 0.0158 0.0089 0.0100 123,156,416 -0.00(-31.97%)
Jun 19, 2018 0.0193 0.0195 0.0125 0.0147 134,927,728 -0.00(-24.62%)
Jun 18, 2018 0.0300 0.0300 0.0183 0.0195 79,354,112 -0.01(-24.12%)
Jun 15, 2018 0.0400 0.0220 0.0257 57,728,760 -0.01(-35.75%)
Jun 14, 2018 0.1170 0.1170 0.0361 0.0400 19,584,676 -0.08(-66.67%)
Jun 13, 2018 0.1450 0.1500 0.1061 0.1200 2,898,258 -0.01(-10.45%)
Jun 12, 2018 0.1305 0.1700 0.1110 0.1340 1,241,645 -0.01(-5.63%)
Jun 11, 2018 0.1190 0.1500 0.1190 0.1420 1,117,107 +0.01(+10.08%)
Jun 08, 2018 0.1350 0.1445 0.1288 0.1290 975,146 -0.01(-8.51%)
Jun 07, 2018 0.1810 0.1820 0.1300 0.1410 1,741,571 -0.03(-18.02%)
Jun 06, 2018 0.2200 0.2200 0.1700 0.1720 1,635,324 -0.03(-15.69%)
Jun 05, 2018 0.2100 0.2290 0.2040 0.2040 798,513 +0.00(+0.00%)
Jun 04, 2018 0.2200 0.2320 0.2005 0.2040 589,158 +0.00(+0.49%)
Jun 01, 2018 0.2320 0.2340 0.2000 0.2030 1,044,517 -0.02(-9.78%)
May 31, 2018 0.2490 0.2490 0.2150 0.2250 1,460,964 -0.01(-2.26%)
May 30, 2018 0.2175 0.2449 0.2100 0.2302 1,623,114 +0.02(+9.62%)
May 29, 2018 0.2354 0.2499 0.2000 0.2100 988,571 -0.01(-6.50%)
May 25, 2018 0.2246 0.2246 0.2246 0 -0.02(-6.42%)
May 24, 2018 0.2725 0.2800 0.2300 0.2400 3,741,102 -0.11(-31.43%)
May 23, 2018 0.5000 0.5750 0.3400 0.3500 1,209,845 -0.17(-32.69%)
May 22, 2018 0.5850 0.6000 0.5000 0.5200 273,497 -0.05(-8.77%)
May 21, 2018 0.5800 0.5847 0.5350 0.5700 330,268 +0.04(+7.55%)
May 18, 2018 0.6700 0.6700 0.5100 0.5300 713,911 -0.07(-12.38%)
May 17, 2018 0.7170 0.7300 0.6049 0.6049 407,253 -0.11(-15.16%)
May 16, 2018 0.7450 0.7500 0.6700 0.7130 571,460 -0.04(-4.93%)
May 15, 2018 0.7701 0.7950 0.7430 0.7500 136,193 -0.01(-1.32%)
May 14, 2018 0.8432 0.8480 0.7450 0.7600 282,665 -0.02(-2.56%)
May 11, 2018 0.7990 0.8500 0.7475 0.7800 273,061 +0.03(+4.03%)
May 10, 2018 0.8000 0.8000 0.7498 0.7498 227,743 -0.00(-0.03%)
May 09, 2018 0.7638 0.7900 0.7460 0.7500 217,237 +0.00(+0.00%)
May 08, 2018 0.7945 0.8390 0.7494 0.7500 395,317 -0.01(-1.32%)
May 07, 2018 0.7950 0.8460 0.7486 0.7600 446,666 -0.04(-5.00%)
May 04, 2018 0.7800 0.8400 0.7600 0.8000 349,765 +0.02(+2.56%)
May 03, 2018 0.7945 0.8470 0.7600 0.7800 245,524 +0.00(+0.00%)
May 02, 2018 0.8495 0.8850 0.7600 0.7800 570,281 -0.06(-7.34%)
May 01, 2018 0.8275 0.8980 0.8181 0.8418 323,865 +0.01(+1.73%)
Apr 30, 2018 0.9700 0.9700 0.8275 0.8275 250,073 -0.10(-11.02%)
Apr 27, 2018 1.100 1.160 0.9300 0.9300 339,454 -0.17(-15.45%)
Apr 26, 2018 0.8500 1.100 0.7700 1.100 920,923 +0.30(+37.50%)
Apr 25, 2018 0.8500 0.8500 0.7500 0.8000 431,798 -0.03(-3.61%)
Apr 24, 2018 0.9200 0.9280 0.8220 0.8300 259,202 -0.06(-6.74%)
Apr 23, 2018 0.9800 0.9800 0.8300 0.8900 286,538 -0.02(-2.63%)
Apr 20, 2018 0.9700 1.000 0.9000 0.9140 297,796 -0.04(-3.79%)
Apr 19, 2018 1.000 1.050 0.9435 0.9500 180,376 -0.03(-3.06%)
Apr 18, 2018 1.000 1.040 0.9500 0.9800 209,447 -0.02(-2.00%)
Apr 17, 2018 0.9900 1.050 0.9800 1.000 227,051 +0.01(+1.27%)
Apr 16, 2018 1.050 1.050 0.9800 0.9875 205,061 -0.07(-6.84%)
Apr 13, 2018 1.110 1.120 0.9800 1.060 295,653 -0.03(-2.75%)
Apr 12, 2018 0.9625 1.090 0.9250 1.090 592,070 +0.10(+10.10%)
Apr 11, 2018 1.150 1.170 0.9900 0.9900 360,083 -0.09(-8.33%)
Apr 10, 2018 1.200 1.200 1.080 1.080 125,985 -0.09(-7.69%)
Apr 09, 2018 1.240 1.240 1.135 1.170 151,105 -0.03(-2.50%)
Apr 06, 2018 1.125 1.240 1.110 1.200 214,711 +0.10(+9.09%)
Apr 05, 2018 1.200 1.290 1.060 1.100 444,113 -0.10(-8.33%)
Apr 04, 2018 1.270 1.330 1.150 1.200 266,841 -0.01(-0.83%)
Apr 03, 2018 1.200 1.420 1.200 1.210 258,740 -0.02(-1.63%)
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.