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

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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)

0.0105

0.0004

(3.96%)

Closed July 26 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0016	-13.2231404959	0.0121	0.0145	0.009	248046	0.01223064	CS
4	0.0017	19.3181818182	0.0088	0.016	0.0076	268377	0.01298591	CS
12	0.0016	17.9775280899	0.0089	0.016	0.00595	269088	0.01069778	CS
26	0.00296	39.2572944297	0.00754	0.016	0.004	282968	0.00926543	CS
52	-0.0025	-19.2307692308	0.013	0.01645	0.004	307088	0.01039491	CS
156	-0.0104	-49.7607655502	0.0209	0.0316	0.0012	476060	0.01195732	CS
260	0.0089	556.25	0.0016	0.033	0.0012	659828	0.00910094	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029100	0.0105	0.0004	3.96	0.009	0.0105	0.009	55000
1721942400	0.0101	-0.0004	-3.81	0.0106	0.0106	0.0101	195000
1721856480	0.0105	-0.003	-22.22	0.0105	0.0121	0.0105	375929
1721770140	0.0135	-0.00026	-1.89	0.0138	0.0138	0.0103	96999
1721683740	0.01376	-0.00024	-1.71	0.0145	0.0145	0.0111	290230
1721424180	0.014	0.002	16.67	0.0121	0.014	0.0121	282071
1721337960	0.012	-0.00185	-13.36	0.0127	0.0127	0.0098	382600
1721251320	0.01385	0.00115	9.06	0.01385	0.01385	0.01385	10000
1721164920	0.0127	0.0002	1.60	0.0101	0.0127	0.0095	683700
1721078940	0.0125	-0.00215	-14.68	0.016	0.016	0.0125	521600
1720819200	0.01465	-0.00015	-1.01	0.0145	0.01465	0.0145	300000
1720733280	0.0148	0	0.00	0.0148	0.0148	0.0148	10006
1720646880	0.0148	0.0007	4.96	0.0137	0.0148	0.0102	401000
1720560540	0.0141	0.0006	4.44	0.0137	0.0141	0.010075	277244
1720473600	0.0135	-0.0004	-2.88	0.0139	0.0139	0.0135	349900
1720214640	0.0139	0	0.00	0.013	0.0139	0.0076	293055
1720042140	0.0139	0	0.00	0.0139	0.0139	0.0139	0
1719955740	0.0139	0.0015	12.10	0.0121	0.0139	0.01174	99950
1719868980	0.0124	0.0036	40.91	0.0088	0.0124	0.0088	210000
1719610020	0.0088	-0.0059	-40.14	0.0088	0.0088	0.0088	51500
1719523200	0.0147	0.0047	47.00	0.0105	0.0148	0.0101	1350443
1719437340	0.01	0	0.00	0.01	0.01	0.01	0
1719350940	0.01	0	0.00	0.01	0.01	0.01	0
1719264540	0.01	0.00259	34.95	0.0098	0.01025	0.0087	447245
1719005040	0.00741	0	0.00	0.00741	0.00741	0.00741	0
1718918640	0.00741	-0.00149	-16.74	0.0095	0.0095	0.0074	995991
1718746140	0.0089	0.00125	16.34	0.0088	0.0089	0.00775	250000
1718659500	0.00765	0	0.00	0.00765	0.00765	0.00765	0
1718400300	0.00765	0.00165	27.50	0.0089	0.0092999	0.0064	916500
1718313780	0.006	0	0.00	0.006	0.006	0.006	0
1718227380	0.006	0	0.00	0.006	0.006	0.006	10000
1718141340	0.006	-0.0007	-10.45	0.006	0.006	0.00595	190000
1718055000	0.0067	0	0.00	0.0067	0.0067	0.0067	0
1717795800	0.0067	0.0003	4.69	0.006	0.0067	0.006	563100
1717709400	0.0064	-0.0024	-27.27	0.0089	0.0089	0.0064	555995
1717622760	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1717536360	0.0088	0.0001	1.15	0.0088	0.0088	0.0088	350000
1717450140	0.0087	0	0.00	0.0087	0.0087	0.0087	0
1717190940	0.0087	0	0.00	0.0087	0.0087	0.0087	0
1717104540	0.0087	-0.0014	-13.86	0.0064	0.0087	0.0064	88300
1717018020	0.0101	0.0003	3.06	0.0098	0.0101	0.0098	83029
1716931740	0.0098	0	0.00	0.0098	0.0098	0.0098	76779
1716585840	0.0098	-0.0013	-11.71	0.0111	0.0111	0.0098	48221
1716499740	0.0111	0.0013	13.27	0.0098	0.012	0.0098	59179
1716412800	0.0098	0	0.00	0.0098	0.0098	0.0098	10000
1716326940	0.0098	0	0.00	0.0098	0.0098	0.0098	10000
1716240180	0.0098	0.00052	5.60	0.0098	0.0098	0.0098	4500
1715981340	0.00928	-0.00052	-5.31	0.0098	0.0098	0.0085	72986
1715894940	0.0098	0.0003	3.16	0.0097	0.0098	0.0085	83771
1715808000	0.0095	0.002	26.67	0.007	0.0095	0.007	86100
1715722140	0.0075	-0.0014	-15.73	0.0089	0.00935	0.0062	185450
1715635200	0.0089	-0.00044	-4.71	0.0094	0.0094	0.0089	57900
1715376000	0.00934	-0.00046	-4.69	0.0098	0.0098	0.00934	34000
1715289720	0.0098	0.0009	10.11	0.0094	0.0118	0.009	792878
1715203200	0.0089	0.0019	27.14	0.0088	0.009	0.0083	197500
1715117340	0.007	-0.00085	-10.83	0.007	0.007	0.007	153464
1715030940	0.00785	-0.00105	-11.80	0.0089	0.0089	0.00785	125000
1714771740	0.0089	0	0.00	0.0089	0.0089	0.0089	18025
1714685340	0.0089	0.0014	18.67	0.0079	0.0089	0.0079	100005
1714599000	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1714512600	0.0075	-0.00035	-4.46	0.0075	0.0075	0.0075	600
1714425720	0.00785	-0.00113	-12.58	0.00785	0.00785	0.00785	100

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