Awakn Life Sciences Corporation (QB) (AWKNF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.07 | 0.07 | 0.07 | 1020 | 0.07 | CS |
| 4 | -0.0052 | -6.91489361702 | 0.0752 | 0.1334 | 0.06 | 13889 | 0.08432347 | CS |
| 12 | -0.0575 | -45.0980392157 | 0.1275 | 0.1334 | 0.04872 | 9004 | 0.08637764 | CS |
| 26 | -0.025 | -26.3157894737 | 0.095 | 0.1877 | 0.04872 | 10297 | 0.10259335 | CS |
| 52 | -0.09 | -56.25 | 0.16 | 0.26 | 0.0422 | 22081 | 0.1149303 | CS |
| 156 | -1.4297 | -95.3323998133 | 1.4997 | 2.83 | 0.0422 | 18450 | 0.59854872 | CS |
| 260 | -1.4091 | -95.2673923332 | 1.4791 | 2.83 | 0.0422 | 18326 | 0.59913705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724188800 | 0.07 | -0.0208 | -22.91 | 0.07 | 0.07 | 0.07 | 1020 |
| 1724102700 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1723843500 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1723757100 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1723670700 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1723584300 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1723497900 | 0.0908 | 0.0188 | 26.11 | 0.1096 | 0.1096 | 0.0908 | 7840 |
| 1723238400 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1723152000 | 0.072 | -0.02865 | -28.46 | 0.09303 | 0.09303 | 0.072 | 14065 |
| 1723065720 | 0.10065 | 0.00065 | 0.65 | 0.104 | 0.1334 | 0.10065 | 9400 |
| 1722979800 | 0.1 | 0.0145 | 16.96 | 0.09275 | 0.1 | 0.09275 | 4110 |
| 1722893340 | 0.0855 | 0.0035 | 4.27 | 0.1 | 0.105 | 0.0855 | 68001 |
| 1722634140 | 0.082 | -0.018 | -18.00 | 0.067 | 0.0901 | 0.067 | 7751 |
| 1722547620 | 0.1 | 0.006 | 6.38 | 0.0987 | 0.1 | 0.0835 | 10300 |
| 1722461340 | 0.094 | 0.0055 | 6.21 | 0.082 | 0.094 | 0.082 | 25502 |
| 1722374820 | 0.0885 | 0.0105 | 13.46 | 0.094 | 0.094 | 0.0885 | 1400 |
| 1722288180 | 0.078 | -0.0016 | -2.01 | 0.0736 | 0.078 | 0.0736 | 7865 |
| 1722029100 | 0.0796 | 0.0096 | 13.71 | 0.094 | 0.094 | 0.0796 | 820 |
| 1721942400 | 0.07 | -0.022 | -23.91 | 0.0677 | 0.0883 | 0.06 | 35566 |
| 1721856480 | 0.092 | -0.0001 | -0.11 | 0.0752 | 0.092 | 0.0752 | 810 |
| 1721770140 | 0.0921 | -0.0029 | -3.05 | 0.0752 | 0.0921 | 0.075 | 1709 |
| 1721683740 | 0.095 | 0.0168 | 21.48 | 0.09635 | 0.09635 | 0.095 | 6500 |
| 1721424360 | 0.0782 | 0 | 0.00 | 0.0782 | 0.0782 | 0.0782 | 0 |
| 1721337960 | 0.0782 | 0.00872 | 12.55 | 0.0782 | 0.0782 | 0.0782 | 410 |
| 1721251320 | 0.06948 | -0.01692 | -19.58 | 0.1 | 0.1 | 0.06948 | 2600 |
| 1721164920 | 0.0864 | 0.0114 | 15.20 | 0.0864 | 0.0864 | 0.0864 | 1010 |
| 1721078940 | 0.075 | -0.01115 | -12.94 | 0.1 | 0.1 | 0.075 | 985 |
| 1720819200 | 0.08615 | 0.00795 | 10.17 | 0.1 | 0.1 | 0.08615 | 2105 |
| 1720733280 | 0.0782 | 0.0222 | 39.64 | 0.0564 | 0.0782 | 0.0564 | 355 |
| 1720646880 | 0.056 | -0.022 | -28.21 | 0.1 | 0.1 | 0.056 | 2300 |
| 1720560540 | 0.078 | -0.022 | -22.00 | 0.056 | 0.078 | 0.056 | 30140 |
| 1720473600 | 0.1 | 0.025 | 33.33 | 0.04872 | 0.133 | 0.04872 | 8033 |
| 1720214640 | 0.075 | -0.004 | -5.06 | 0.075 | 0.075 | 0.075 | 7000 |
| 1720041000 | 0.079 | 0.004 | 5.33 | 0.075 | 0.079 | 0.075 | 1350 |
| 1719955740 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 2460 |
| 1719868800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1719609600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1719523200 | 0.075 | 0.00175 | 2.39 | 0.075 | 0.075 | 0.075 | 5000 |
| 1719437040 | 0.07325 | -0.00295 | -3.87 | 0.0745 | 0.0745 | 0.07325 | 1455 |
| 1719350880 | 0.0762 | 0.0047001 | 6.57 | 0.072 | 0.0762 | 0.072 | 6500 |
| 1719264420 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
| 1719005220 | 0.0714999 | -0.0085 | -10.63 | 0.1004 | 0.1004 | 0.07 | 27000 |
| 1718918640 | 0.08 | -0.0056 | -6.54 | 0.0897 | 0.0897 | 0.08 | 5500 |
| 1718746140 | 0.0856 | 0.0032 | 3.88 | 0.08775 | 0.08775 | 0.0856 | 350 |
| 1718659680 | 0.0824 | -0.0013 | -1.55 | 0.0824 | 0.0824 | 0.0824 | 100 |
| 1718400540 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1718314140 | 0.0837 | -0.0163 | -16.30 | 0.095 | 0.0993499 | 0.0837 | 32495 |
| 1718227380 | 0.1 | 0.011 | 12.36 | 0.1 | 0.1 | 0.1 | 550 |
| 1718141280 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1718054880 | 0.089 | -0.002 | -2.20 | 0.1035 | 0.1035 | 0.089 | 2852 |
| 1717795800 | 0.091 | -0.009 | -9.00 | 0.0981 | 0.0981 | 0.091 | 15936 |
| 1717709400 | 0.1 | 0.009 | 9.89 | 0.1042 | 0.1042 | 0.1 | 2899 |
| 1717622460 | 0.091 | -0.029 | -24.17 | 0.0977 | 0.11 | 0.09 | 7040 |
| 1717536360 | 0.12 | 0.01 | 9.09 | 0.11 | 0.12 | 0.11 | 16464 |
| 1717450140 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 10500 |
| 1717190940 | 0.11 | -0.0175 | -13.73 | 0.11 | 0.11 | 0.11 | 7455 |
| 1717104540 | 0.1275 | 0.0175 | 15.91 | 0.1275 | 0.1275 | 0.1275 | 123 |
| 1717018020 | 0.11 | -0.0175 | -13.73 | 0.1275 | 0.1275 | 0.11 | 10548 |
| 1716931740 | 0.1275 | -0.0125 | -8.93 | 0.145 | 0.145 | 0.1275 | 2761 |
| 1716585600 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1716499200 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1716412800 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 510 |
| 1716326940 | 0.14 | -0.01 | -6.67 | 0.17 | 0.17 | 0.135 | 3722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
