A 1 Group Inc (PK) Historical Data - AWON | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
A 1 Group Inc (PK) (AWON)
A 1 Group Inc (PK) (AWON) Historical

A 1 Group Inc (PK) (AWON)

0.002

-0.0002

(-9.09%)

Closed February 05 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.002	0.0022	0.0018	702567	0.0019586	CS
4	-0.0011	-35.4838709677	0.0031	0.0031	0.0018	301322	0.00209089	CS
12	-0.0004	-16.6666666667	0.0024	0.0035	0.0013	718190	0.00218317	CS
26	-0.0047	-70.1492537313	0.0067	0.0128	0.0012	1086280	0.0023549	CS
52	-0.00649	-76.4428739694	0.00849	0.016	0.0012	654680	0.00403332	CS
156	-0.0065	-76.4705882353	0.0085	0.0316	0.0012	550864	0.00833664	CS
260	-0.001625	-44.8275862069	0.003625	0.033	0.0012	576440	0.00977928	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738708080	0.002	-0.0002	-9.09	0.0022	0.0022	0.0018	602000
1738621740	0.0022	0.0004	22.22	0.002	0.0022	0.0018	213700
1738362480	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1738276080	0.0018	-0.0002	-10.00	0.002	0.0022	0.0018	650000
1738189740	0.002	0	0.00	0.002	0.002025	0.0018	1244000
1738103220	0.002	0	0.00	0.002	0.002	0.002	0
1738016820	0.002	-0.0009	-31.04	0.0023	0.0023	0.002	1135901
1737757740	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1737671340	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1737584940	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1737498540	0.0028999	0.0005999	26.08	0.0028999	0.0028999	0.0028999	300
1737152880	0.0023	-0.0004	-14.81	0.0028999	0.0028999	0.0023	200500
1737066420	0.0027	0	0.00	0.0027	0.0027	0.0027	32000
1736979720	0.0027	-0.0004	-12.90	0.0027	0.0027	0.0027	16000
1736893380	0.0031	0.0003	10.71	0.0031	0.0031	0.0031	25345
1736806800	0.0028	0.0003	12.00	0.0028	0.0028	0.0028	83583
1736547720	0.0025	-0.0003	-10.71	0.00265	0.00265	0.0025	3914
1736375340	0.0028	-0.0003	-9.68	0.0031	0.0031	0.0028	301945
1736288940	0.0031	0	0.00	0.0031	0.0031	0.0031	10000
1736202360	0.0031	0	0.00	0.0031	0.0031	0.0031	323
1735942980	0.0031	0.0002001	6.90	0.0031	0.0031	0.0031	28000
1735856760	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1735683960	0.0028999	-0.0002	-6.45	0.0023	0.0031	0.0021	126049
1735597740	0.0031	0.0001	3.33	0.003	0.0031	0.00265	881633
1735338000	0.003	0.00015	5.26	0.0023	0.003	0.0023	128912
1735252020	0.00285	0.00025	9.62	0.0034	0.0034	0.00285	127000
1735078800	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1734992400	0.0026	-0.0004	-13.33	0.003	0.003	0.0026	2258000
1734733200	0.003	0.0002	7.14	0.0025	0.003	0.0025	1467000
1734646800	0.0028	0	0.00	0.0023	0.00285	0.0021	3355714
1734560760	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1734474360	0.0028	0.0004001	16.67	0.002	0.0028	0.002	512500
1734388140	0.0023999	0.0003999	20.00	0.002	0.0035	0.002	1906554
1734128940	0.002	-0.0002	-9.09	0.002	0.002	0.002	100000
1734042480	0.0022	0.0002	10.00	0.0022	0.0022	0.0022	25000
1733955900	0.002	-0.0001	-4.76	0.0021	0.0021	0.002	445000
1733869200	0.0021	0.0002	10.53	0.0019	0.0022	0.0019	2625005
1733782800	0.0019	-0.000345	-15.37	0.0021	0.0021	0.0019	30600
1733523600	0.002245	0.000345	18.16	0.0023	0.0023	0.002245	20000
1733437500	0.0019	-0.00025	-11.63	0.0019	0.0019	0.0019	5000
1733350980	0.00215	0.00015	7.50	0.0023	0.0023	0.002	268750
1733264700	0.002	-0.0003	-13.04	0.0027	0.0028	0.002	1727010
1733178180	0.0023	0.0003	15.00	0.0023	0.0026	0.002	475000
1732918200	0.002	0.0003	17.65	0.0017	0.00249	0.0017	4729576
1732746540	0.0017	0	0.00	0.0017	0.0017	0.0017	0
1732660140	0.0017	0.0001	6.25	0.0014	0.0017	0.0014	551189
1732573560	0.0016	-0.0002	-11.11	0.0019	0.002	0.0016	1142148
1732314000	0.0018	-0.0001	-5.26	0.0018	0.0018	0.0018	87631
1732227900	0.0019	0.0003	18.75	0.00175	0.0019	0.0016	171000
1732141740	0.0016	-0.0001	-5.88	0.0017	0.00195	0.0013	5369624
1732054800	0.0017	-0.0003	-15.00	0.0017	0.0017	0.0017	20000
1731968640	0.002	5.0E-5	2.56	0.0021	0.0021	0.002	115000
1731709260	0.00195	0	0.00	0.0022	0.0022	0.00195	200000
1731622800	0.00195	-5.0E-5	-2.50	0.0022	0.0022	0.00195	120000
1731536760	0.002	-0.0004	-16.67	0.002	0.002	0.002	350
1731450480	0.0023999	0.0007499	45.45	0.0023999	0.0023999	0.0023999	100000
1731363600	0.00165	-0.00075	-31.25	0.002	0.002	0.00165	669522
1731104400	0.0023999	0	0.00	0.0023999	0.0023999	0.0016	287979
1731018540	0.0023999	0.0002999	14.28	0.0023	0.0023999	0.00205	1784550
1730931600	0.0021	0.0003	16.67	0.0018	0.00215	0.0018	3736011
1730845680	0.0018	-0.0039	-68.42	0.0057	0.0057	0.0011999	44932628

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions