ABWN

Airborne Wireless Network (PK) Historical Data

ABWN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 0.0009 -0.00005 -5.26% 0.0009 0.001 0.0008 105,368,734
Jun 14 2021 0.00095 -0.00005 -5.0% 0.0011 0.0011 0.0009 125,534,895
Jun 11 2021 0.001 -0.0001 -9.09% 0.0011 0.0011 0.0009 143,872,544
Jun 10 2021 0.0011 0.0002 22.22% 0.00089 0.0012 0.00089 493,368,932
Jun 09 2021 0.0009 0.00 +0.00% 0.001 0.00105 0.0008 0
Jun 09 2021 0.0009 0.00 0.0% 0.001 0.00105 0.0008 259,523,269
Jun 08 2021 0.0009 0.00 +0.00% 0.0009 0.0013 0.0007 0
Jun 08 2021 0.0009 0.0002 28.57% 0.0009 0.0013 0.0007 1,487,738,616
Jun 07 2021 0.0007 0.0002 40.0% 0.0005 0.0009 0.0004 497,072,110
Jun 04 2021 0.0005 0.00 +0.00% 0.0004 0.0005 0.0004 0
Jun 04 2021 0.0005 0.00 0.0% 0.0004 0.0005 0.0004 6,652,884
Jun 03 2021 0.0005 0.00 +0.00% 0.0004 0.0005 0.0004 0
Jun 03 2021 0.0005 0.0001 25.0% 0.0004 0.0005 0.0004 11,383,760
Jun 02 2021 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 32,636,806
Jun 01 2021 0.0005 0.00 +0.00% 0.0005 0.0006 0.0004 0
Jun 01 2021 0.0005 0.00 0.0% 0.0005 0.0006 0.0004 84,030,202
May 31 2021 0.0005 0.00 +0.00% 0.00055 0.0006 0.0004 0
May 28 2021 0.0005 0.00 +0.00% 0.00055 0.0006 0.0004 0
May 28 2021 0.0005 0.00 0.0% 0.00055 0.0006 0.0004 71,879,064
May 27 2021 0.0005 0.00 0.0% 0.0005 0.0006 0.0005 9,769,526
May 26 2021 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0005 32,618,350
May 25 2021 0.0006 0.00 +0.00% 0.0006 0.0006 0.0005 0
May 25 2021 0.0006 0.0001 20.0% 0.0006 0.0006 0.0005 31,969,754
May 24 2021 0.0005 0.00 +0.00% 0.0006 0.0006 0.0005 0
May 24 2021 0.0005 -0.00005 -9.09% 0.0006 0.0006 0.0005 16,952,871
May 21 2021 0.00055 -0.00005 -8.33% 0.0006 0.0006 0.0005 27,469,113
May 20 2021 0.0006 0.00005 9.09% 0.0005 0.0006 0.0005 24,601,485
May 19 2021 0.00055 0.00 +0.00% 0.00054 0.0006 0.0005 0
May 19 2021 0.00055 0.00005 10.0% 0.00054 0.0006 0.0005 14,133,057
May 18 2021 0.0005 0.00 0.0% 0.0005 0.0006 0.0005 17,722,485
May 17 2021 0.0005 0.00 +0.00% 0.0006 0.0006 0.0005 0
May 17 2021 0.0005 0.00 0.0% 0.0006 0.0006 0.0005 37,101,503
May 14 2021 0.0005 -0.0002 -28.57% 0.0007 0.0007 0.0005 50,543,685
May 13 2021 0.0007 0.0001 16.69% 0.0006 0.0007 0.0005 13,196,701
May 12 2021 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0005 34,569,205
May 11 2021 0.0007 0.00 +0.00% 0.0007 0.0007 0.0005 0
May 11 2021 0.0007 0.0001 16.69% 0.0007 0.0007 0.0005 65,115,030
May 10 2021 0.0006 -0.0002 -25.0% 0.00075 0.0009 0.0006 73,850,766
May 07 2021 0.0008 0.0001 14.29% 0.0007 0.001 0.0006 451,266,198
May 06 2021 0.0007 0.00 +0.00% 0.0005 0.0008 0.0005 0
May 06 2021 0.0007 0.0002 40.0% 0.0005 0.0008 0.0005 254,954,275
May 05 2021 0.0005 0.00 0.0% 0.0006 0.0006 0.0005 17,654,680
May 04 2021 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0005 5,368,588
May 03 2021 0.0006 0.00 +0.00% 0.0005 0.0006 0.0005 0
May 03 2021 0.0006 0.00 0.0% 0.0005 0.0006 0.0005 12,615,311
Apr 30 2021 0.0006 0.00 0.0% 0.0006 0.0006 0.0005 32,107,197
Apr 29 2021 0.0006 0.00 +0.00% 0.0005 0.0006 0.0005 0
Apr 29 2021 0.0006 0.00 0.0% 0.0005 0.0006 0.0005 12,985,442
Apr 28 2021 0.0006 0.00 +0.00% 0.00065 0.0007 0.0006 0
Apr 28 2021 0.0006 -0.00004 -6.25% 0.00065 0.0007 0.0006 17,326,437
Apr 27 2021 0.00064 0.00014 28.0% 0.0005 0.0007 0.0005 43,357,120
Apr 26 2021 0.0005 -0.00005 -9.09% 0.0006 0.0007 0.0005 16,751,132
Apr 23 2021 0.00055 0.00 +0.00% 0.0005 0.0007 0.0004 0
Apr 23 2021 0.00055 0.00015 37.5% 0.0005 0.0007 0.0004 120,283,799
Apr 22 2021 0.0004 -0.0001 -20.0% 0.0006 0.0006 0.0004 6,985,721
Apr 21 2021 0.0005 0.00 +0.00% 0.00054 0.0006 0.0004 0
Apr 21 2021 0.0005 0.00 0.0% 0.00054 0.0006 0.0004 13,159,805
Apr 20 2021 0.0005 0.00 0.0% 0.0005 0.0006 0.0004 27,233,766
Apr 19 2021 0.0005 0.00 +0.00% 0.0006 0.0006 0.0005 0
Apr 19 2021 0.0005 0.00 0.0% 0.0006 0.0006 0.0005 10,918,384
Apr 16 2021 0.0005 -0.0001 -16.67% 0.0006 0.0007 0.0005 15,495,602
Apr 15 2021 0.0006 0.00 +0.00% 0.0006 0.0007 0.0005 0
Apr 15 2021 0.0006 0.00001 1.69% 0.0006 0.0007 0.0005 113,698,524
Apr 14 2021 0.00059 -0.00001 -1.67% 0.0005 0.0006 0.0005 23,917,552
Apr 13 2021 0.0006 0.0002 49.98% 0.0005 0.0006 0.0004 224,312,227
Apr 12 2021 0.0004 0.00 +0.00% 0.0005 0.0005 0.0004 0
Apr 12 2021 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 20,495,248
Apr 09 2021 0.0005 0.0001 25.0% 0.0005 0.0005 0.0004 22,760,834
Apr 08 2021 0.0004 -0.0001 -20.0% 0.0004 0.0005 0.0004 10,640,010
Apr 07 2021 0.0005 0.00 +0.00% 0.0004 0.0005 0.0004 0
Apr 07 2021 0.0005 0.00 0.0% 0.0004 0.0005 0.0004 8,216,878
Apr 06 2021 0.0005 0.00 0.0% 0.0004 0.0005 0.0004 5,197,779
Apr 05 2021 0.0005 0.0001 25.0% 0.0004 0.0005 0.0003 14,026,637
Apr 02 2021 0.0004 0.00 +0.00% 0.0004 0.0005 0.0003 0
Apr 01 2021 0.0004 0.0001 33.38% 0.0004 0.0005 0.0003 32,608,660
Mar 31 2021 0.0003 0.00 +0.00% 0.00035 0.0004 0.0003 0
Mar 31 2021 0.0003 0.00 0.0% 0.00035 0.0004 0.0003 8,943,825
Mar 30 2021 0.0003 -0.0001 -25.0% 0.0003 0.0004 0.0003 23,087,883
Mar 29 2021 0.0004 0.00 0.0% 0.0004 0.0005 0.0003 9,046,053
Mar 26 2021 0.0004 -0.0001 -20.0% 0.0003 0.0005 0.0003 4,434,122
Mar 25 2021 0.0005 0.00 0.0% 0.0005 0.0005 0.0003 29,950,326
Mar 24 2021 0.0005 0.00 +0.00% 0.0004 0.0005 0.0003 0
Mar 24 2021 0.0005 0.0001 25.0% 0.0004 0.0005 0.0003 12,150,290
Mar 23 2021 0.0004 0.00 0.0% 0.0005 0.0005 0.0003 10,019,000
Mar 22 2021 0.0004 0.00 +0.00% 0.0005 0.0005 0.0003 0
Mar 22 2021 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0003 27,495,868
Mar 19 2021 0.0005 0.0001 25.0% 0.0003 0.0005 0.0003 19,613,718
Mar 18 2021 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0003 37,280,718


Your Recent History
USOTC
ABWN
Airborne W..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.