Breaking News Bar

Business News and Information

Airborne Wireless Network (OP: ABWN )

0.0005 USD -0.0001 (-16.67%)
Official Closing Price Updated: 3:52 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 0.0006 0.0007 0.0005 0.0005 15,495,602 -0.00(-16.67%)
Apr 15, 2021 0.0006 0.0007 0.0005 0.0006 113,698,525 +0.00(+0.00%)
Apr 14, 2021 0.0005 0.0006 0.0005 0.0006 23,917,552 +0.00(+0.00%)
Apr 13, 2021 0.0005 0.0006 0.0004 0.0006 224,312,225 +0.00(+50.00%)
Apr 12, 2021 0.0005 0.0005 0.0004 0.0004 20,495,248 -0.00(-20.00%)
Apr 09, 2021 0.0005 0.0005 0.0004 0.0005 22,760,800 +0.00(+25.00%)
Apr 08, 2021 0.0004 0.0005 0.0004 0.0004 10,640,009 -0.00(-20.00%)
Apr 07, 2021 0.0004 0.0005 0.0004 0.0005 8,216,878 +0.00(+0.00%)
Apr 06, 2021 0.0004 0.0005 0.0004 0.0005 5,197,779 +0.00(+0.00%)
Apr 05, 2021 0.0004 0.0005 0.0003 0.0005 14,026,637 +0.00(+25.00%)
Apr 01, 2021 0.0003 0.0005 0.0003 0.0004 32,608,600 +0.00(+33.33%)
Mar 31, 2021 0.0004 0.0004 0.0003 0.0003 8,943,825 +0.00(+0.00%)
Mar 30, 2021 0.0003 0.0004 0.0003 0.0003 23,087,883 -0.00(-25.00%)
Mar 29, 2021 0.0004 0.0005 0.0003 0.0004 9,046,053 +0.00(+0.00%)
Mar 26, 2021 0.0003 0.0005 0.0003 0.0004 4,434,100 -0.00(-20.00%)
Mar 25, 2021 0.0005 0.0005 0.0003 0.0005 29,950,328 +0.00(+0.00%)
Mar 24, 2021 0.0004 0.0005 0.0003 0.0005 12,150,291 +0.00(+25.00%)
Mar 23, 2021 0.0005 0.0005 0.0003 0.0004 10,019,000 +0.00(+0.00%)
Mar 22, 2021 0.0005 0.0005 0.0003 0.0004 27,495,869 -0.00(-20.00%)
Mar 19, 2021 0.0004 0.0005 0.0003 0.0005 19,613,700 +0.00(+25.00%)
Mar 18, 2021 0.0004 0.0005 0.0003 0.0004 37,280,719 -0.00(-20.00%)
Mar 17, 2021 0.0004 0.0005 0.0004 0.0005 26,957,856 +0.00(+0.00%)
Mar 16, 2021 0.0005 0.0005 0.0004 0.0005 29,562,741 +0.00(+0.00%)
Mar 15, 2021 0.0005 0.0005 0.0004 0.0005 33,749,162 +0.00(+25.00%)
Mar 12, 2021 0.0005 0.0005 0.0004 0.0004 54,736,400 +0.00(+0.00%)
Mar 11, 2021 0.0005 0.0005 0.0004 0.0004 15,721,325 -0.00(-20.00%)
Mar 10, 2021 0.0005 0.0005 0.0004 0.0005 17,502,847 +0.00(+0.00%)
Mar 09, 2021 0.0004 0.0005 0.0004 0.0005 72,581,675 +0.00(+25.00%)
Mar 08, 2021 0.0004 0.0004 0.0003 0.0004 70,302,312 +0.00(+33.33%)
Mar 05, 2021 0.0003 0.0004 0.0002 0.0003 53,472,200 +0.00(+0.00%)
Mar 04, 2021 0.0003 0.0004 0.0003 0.0003 154,492,500 +0.00(+0.00%)
Mar 03, 2021 0.0004 0.0005 0.0003 0.0003 201,917,788 -0.00(-25.00%)
Mar 02, 2021 0.0008 0.0008 0.0004 0.0004 208,574,275 -0.00(-42.86%)
Mar 01, 2021 0.0008 0.0008 0.0006 0.0007 31,832,050 -0.00(-12.50%)
Feb 26, 2021 0.0009 0.0010 0.0007 0.0008 66,280,100 -0.00(-11.11%)
Feb 25, 2021 0.0009 0.0010 0.0008 0.0009 46,988,419 +0.00(+12.50%)
Feb 24, 2021 0.0009 0.0010 0.0008 0.0008 29,922,512 -0.00(-11.11%)
Feb 23, 2021 0.0007 0.0010 0.0006 0.0009 88,599,012 +0.00(+50.00%)
Feb 22, 2021 0.0009 0.0010 0.0006 0.0006 172,182,538 -0.00(-33.33%)
Feb 19, 2021 0.0013 0.0013 0.0006 0.0009 97,427,600 -0.00(-30.77%)
Feb 18, 2021 0.0013 0.0014 0.0011 0.0013 53,458,806 +0.00(+0.00%)
Feb 17, 2021 0.0013 0.0014 0.0011 0.0013 47,578,119 +0.00(+18.18%)
Feb 16, 2021 0.0013 0.0013 0.0011 0.0011 71,853,225 -0.00(-15.38%)
Feb 12, 2021 0.0017 0.0018 0.0010 0.0013 135,726,200 -0.00(-18.75%)
Feb 11, 2021 0.0011 0.0017 0.0011 0.0016 130,821,475 +0.00(+33.33%)
Feb 10, 2021 0.0013 0.0018 0.0009 0.0012 182,689,825 -0.00(-7.69%)
Feb 09, 2021 0.0009 0.0018 0.0008 0.0013 232,872,925 +0.00(+44.44%)
Feb 08, 2021 0.0006 0.0009 0.0005 0.0009 243,737,200 +0.00(+50.00%)
Feb 05, 2021 0.0004 0.0006 0.0004 0.0006 77,572,200 +0.00(+50.00%)
Feb 04, 2021 0.0005 0.0005 0.0004 0.0004 25,526,441 +0.00(+0.00%)
Feb 03, 2021 0.0005 0.0005 0.0003 0.0004 138,519,513 -0.00(-20.00%)
Feb 02, 2021 0.0005 0.0005 0.0003 0.0005 31,696,728 +0.00(+66.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear