A 1 Group Inc (PK) (AWON)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -3.44827586207 | 0.0145 | 0.016 | 0.0095 | 379580 | 0.01281821 | CS |
| 4 | 0.0042 | 42.8571428571 | 0.0098 | 0.016 | 0.0076 | 359216 | 0.01334151 | CS |
| 12 | 0.0054 | 62.7906976744 | 0.0086 | 0.016 | 0.00595 | 250182 | 0.01051667 | CS |
| 26 | 0.0046 | 48.9361702128 | 0.0094 | 0.016 | 0.004 | 278870 | 0.00912349 | CS |
| 52 | 0.0009 | 6.87022900763 | 0.0131 | 0.0173 | 0.004 | 316078 | 0.01054884 | CS |
| 156 | -0.0048 | -25.5319148936 | 0.0188 | 0.0316 | 0.0012 | 475029 | 0.01196476 | CS |
| 260 | 0.012 | 600 | 0.002 | 0.033 | 0.0011 | 663833 | 0.00904479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714166580 | 0.00898 | 0.00098 | 12.25 | 0.0086 | 0.00898 | 0.0086 | 740 |
| 1714080300 | 0.008 | 0.00135 | 20.30 | 0.006 | 0.0105 | 0.006 | 799400 |
| 1713994140 | 0.00665 | 0 | 0.00 | 0.00665 | 0.00665 | 0.00665 | 0 |
| 1713907740 | 0.00665 | -0.0009 | -11.92 | 0.0085 | 0.0085 | 0.0065 | 77894 |
| 1713821340 | 0.00755 | 0.00105 | 16.15 | 0.0088 | 0.0099 | 0.00755 | 670200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
