ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.58
-0.50%
US Tech 100
18,375.20
0.31%
S&P 500
5,306.04
0.02%
US Dollar vs CAD
1.36636
0.11%
Bitcoin
68,670.58
0.56%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. High Wire Networks Inc (QB) (HWNI)

  7. High Wire Networks Inc (QB) (HWNI) Historical

HWNI High Wire Networks Inc (QB)

0.05101
0.00 (0.00%)
May 28 2024 - Closed
Delayed by 15 minutes

HWNI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 0.05101 0.00 0.00% 0.05101 0.05101 0.05101 0
May 24 2024 0.05101 0.00171 3.47% 0.0443 0.05101 0.0443 21,729
May 23 2024 0.0493 -0.00559 -10.18% 0.05355 0.05355 0.0493 16,000
May 22 2024 0.054885 0.00339 6.57% 0.05 0.055 0.05 125,055
May 21 2024 0.0515 0.0115 28.75% 0.04 0.055 0.04 453,975
May 20 2024 0.04 -0.00435 -9.81% 0.044 0.044 0.04 20,684
May 17 2024 0.04435 -0.00065 -1.44% 0.0448 0.0448 0.0376 235,181
May 16 2024 0.045 -0.007 -13.46% 0.05 0.05 0.036 2,025,978
May 15 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0
May 14 2024 0.052 0.00195 3.90% 0.05151 0.052 0.05151 53,000
May 13 2024 0.05005 0.00005 0.10% 0.0495 0.05005 0.0495 6,484
May 10 2024 0.05 -0.0056 -10.07% 0.055 0.055 0.042 650,085
May 09 2024 0.0556 0.0001 0.18% 0.055 0.0556 0.055 15,871
May 08 2024 0.0555 0.00 0.00% 0.0555 0.0555 0.0555 0
May 07 2024 0.0555 0.0005 0.91% 0.056 0.056 0.05485 64,516
May 06 2024 0.055 0.0004 0.73% 0.0543 0.055 0.05412 35,161
May 03 2024 0.0546 -0.0004 -0.73% 0.05325 0.055 0.05 61,812
May 02 2024 0.055 0.00095 1.76% 0.054 0.055 0.054 105,000
May 01 2024 0.05405 0.00405 8.10% 0.0531 0.055 0.0531 80,000
Apr 30 2024 0.05 -0.0001 -0.20% 0.055 0.055 0.05 136,605
Apr 29 2024 0.0501 0.00 0.00% 0.0501 0.0501 0.0501 0
Apr 26 2024 0.0501 -0.00281 -5.30% 0.055 0.0565 0.05 107,727
Apr 25 2024 0.052905 -0.00093 -1.72% 0.055 0.0583 0.052905 160,000
Apr 24 2024 0.05383 0.00063 1.18% 0.055 0.055 0.05383 4,000
Apr 23 2024 0.0532 0.00 0.00% 0.0532 0.055 0.0532 53,532
Apr 22 2024 0.0532 -0.00117 -2.15% 0.05383 0.05383 0.0532 3,520
Apr 19 2024 0.05437 0.00 0.00% 0.055 0.055 0.05383 83,750
Apr 18 2024 0.05437 0.00 0.00% 0.05437 0.05437 0.05437 0
Apr 17 2024 0.05437 0.00188 3.58% 0.05325 0.05437 0.0532 42,550
Apr 16 2024 0.05249 0.00149 2.92% 0.051 0.05249 0.05 67,060
Apr 15 2024 0.051 -0.0014 -2.67% 0.051 0.051 0.051 101
Apr 12 2024 0.0524 0.0009 1.75% 0.053 0.053 0.0524 33,001
Apr 11 2024 0.0515 -0.0095 -15.57% 0.058 0.058 0.0486 290,669
Apr 10 2024 0.061 0.00114 1.90% 0.0571 0.065 0.0571 21,055
Apr 09 2024 0.059865 0.0004 0.66% 0.05954 0.059865 0.0572 33,106
Apr 08 2024 0.05947 0.00768 14.82% 0.048 0.0647 0.048 133,344
Apr 05 2024 0.051795 -0.00016 -0.31% 0.050395 0.0554 0.048 104,800
Apr 04 2024 0.051955 -0.00335 -6.05% 0.051955 0.051955 0.051955 100
Apr 03 2024 0.0553 0.0007 1.28% 0.0527 0.0553 0.0527 23,375
Apr 02 2024 0.0546 -0.00043 -0.78% 0.0506 0.0546 0.0501 36,922
Apr 01 2024 0.05503 0.0015 2.80% 0.055 0.0554 0.055 102,582
Mar 28 2024 0.05353 0.00103 1.96% 0.0501 0.055 0.0501 42,150
Mar 27 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 0
Mar 26 2024 0.0525 -0.0025 -4.55% 0.0515 0.0525 0.0515 12,000
Mar 25 2024 0.055 0.00489 9.76% 0.0461 0.055 0.0461 116,236
Mar 22 2024 0.05011 0.00011 0.22% 0.052 0.052 0.05 42,149
Mar 21 2024 0.05 0.00 0.00% 0.05 0.051525 0.047 69,506
Mar 20 2024 0.05 -0.0022 -4.21% 0.05 0.0545 0.046 492,017
Mar 19 2024 0.0522 -0.0032 -5.78% 0.04655 0.0549 0.04655 33,700
Mar 18 2024 0.0554 -0.0046 -7.67% 0.05 0.059 0.045 302,329
Mar 15 2024 0.06 0.00 0.00% 0.06 0.0605 0.06 80,400
Mar 14 2024 0.06 -0.0011 -1.80% 0.0635 0.0635 0.06 3,000
Mar 13 2024 0.0611 -0.0019 -3.02% 0.061 0.0611 0.061 29,692
Mar 12 2024 0.063 -0.007 -10.00% 0.0661 0.0661 0.045 1,853,756
Mar 11 2024 0.07 -0.0067 -8.74% 0.07505 0.07505 0.0661 176,058
Mar 08 2024 0.0767 -0.00012 -0.15% 0.0751 0.077 0.0751 37,016
Mar 07 2024 0.076815 0.00 0.00% 0.076815 0.076815 0.076815 0
Mar 06 2024 0.076815 -0.00319 -3.98% 0.076815 0.07755 0.076815 8,727
Mar 05 2024 0.08 0.00 0.00% 0.08 0.08 0.0751 202,100
Mar 04 2024 0.08 0.00178 2.28% 0.07654 0.08 0.071 332,743
Mar 01 2024 0.07822 0.00123 1.60% 0.07822 0.07822 0.0755 20,270
Feb 29 2024 0.07699 -0.00291 -3.64% 0.0702 0.078736 0.0701 47,920

Your Recent History

USOTC
HWNI
High Wire Networks (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved