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

Airborne Wireless Network (OP: ABWN )

N/A 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 (%)
Jul 31, 2018 0.0003 0.0003 0.0001 0.0002 987,633,088 -0.00(-33.33%)
Jul 30, 2018 0.0003 0.0003 0.0002 0.0003 242,666,176 +0.00(+0.00%)
Jul 27, 2018 0.0003 0.0004 0.0002 0.0003 142,311,200 +0.00(+0.00%)
Jul 26, 2018 0.0004 0.0004 0.0002 0.0003 1,005,121,536 -0.00(-23.08%)
Jul 25, 2018 0.0003 0.0004 0.0003 0.0004 437,770,496 -0.00(-2.50%)
Jul 24, 2018 0.0005 0.0005 0.0003 0.0004 230,492,112 +0.00(+0.00%)
Jul 23, 2018 0.0003 0.0005 0.0003 0.0004 658,482,752 +0.00(+0.00%)
Jul 20, 2018 0.0005 0.0005 0.0003 0.0004 412,944,832 -0.00(-20.00%)
Jul 19, 2018 0.0003 0.0005 0.0003 0.0005 109,041,824 +0.00(+25.00%)
Jul 18, 2018 0.0005 0.0006 0.0003 0.0004 494,997,088 -0.00(-20.00%)
Jul 17, 2018 0.0006 0.0006 0.0004 0.0005 315,350,912 -0.00(-16.67%)
Jul 16, 2018 0.0006 0.0007 0.0004 0.0006 350,011,008 +0.00(+0.00%)
Jul 13, 2018 0.0007 0.0006 0.0006 345,181,504 +0.00(+0.00%)
Jul 12, 2018 0.0006 0.0007 0.0004 0.0006 395,424,416 +0.00(+0.00%)
Jul 11, 2018 0.0008 0.0008 0.0004 0.0006 741,980,992 -0.00(-25.00%)
Jul 10, 2018 0.0009 0.0010 0.0006 0.0008 463,392,992 -0.00(-11.11%)
Jul 09, 2018 0.0012 0.0013 0.0008 0.0009 713,671,360 -0.00(-30.77%)
Jul 06, 2018 0.0013 0.0016 0.0011 0.0013 621,300,800 +0.00(+4.00%)
Jul 05, 2018 0.0014 0.0014 0.0011 0.0013 280,289,600 +0.00(+4.17%)
Jul 03, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Jul 02, 2018 0.0024 0.0024 0.0010 0.0011 621,674,816 -0.00(-54.17%)
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%)
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.