Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atwec Technologies Inc (OP: ATWT )

0.0015 +0.0003 (+25.00%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0750 0.1200 0.0750 0.1200 16,050 +0.00(+0.00%)
Apr 29, 2020 0.1100 0.1250 0.0740 0.1200 22,423 +0.00(+0.00%)
Apr 28, 2020 0.1060 0.1200 0.0940 0.1200 24,625 +0.01(+12.78%)
Apr 27, 2020 0.0680 0.1065 0.0680 0.1064 15,555 -0.00(-3.27%)
Apr 24, 2020 0.0650 0.1149 0.0650 0.1100 26,300 +0.02(+22.36%)
Apr 23, 2020 0.1000 0.1000 0.0773 0.0899 32,100 +0.00(+0.00%)
Apr 22, 2020 0.0666 0.0899 0.0666 0.0899 111,102 +0.02(+28.43%)
Apr 21, 2020 0.0550 0.0700 0.0500 0.0700 124,891 +0.00(+0.57%)
Apr 20, 2020 0.0698 0.0698 0.0500 0.0696 17,001 -0.00(-0.29%)
Apr 17, 2020 0.0698 0.0698 0.0698 0.0698 6,000 -0.00(-0.14%)
Apr 16, 2020 0.0700 0.0700 0.0511 0.0699 45,860 -0.00(-0.14%)
Apr 14, 2020 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Apr 13, 2020 0.0909 0.0909 0.0710 0.0710 3,126 -0.02(-21.89%)
Apr 08, 2020 0.0909 0.0909 0.0909 0 -0.00(-1.62%)
Apr 07, 2020 0.0815 0.0924 0.0511 0.0924 3,301 +0.00(+0.00%)
Apr 06, 2020 0.0501 0.0924 0.0501 0.0924 5,735 +0.00(+0.00%)
Apr 03, 2020 0.0511 0.0925 0.0511 0.0924 12,600 +0.00(+3.82%)
Apr 01, 2020 0.0890 0.0890 0.0890 0 +0.02(+27.14%)
Mar 31, 2020 0.0780 0.0930 0.0700 0.0700 23,488 -0.02(-24.73%)
Mar 30, 2020 0.0930 0.0930 0.0930 0.0930 300 +0.02(+32.86%)
Mar 27, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Mar 25, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 24, 2020 0.0700 0.0700 0.0700 0.0700 14,821 -0.02(-24.73%)
Mar 23, 2020 0.0606 0.0930 0.0600 0.0930 30,014 +0.02(+30.99%)
Mar 20, 2020 0.0700 0.1000 0.0700 0.0710 66,400 -0.03(-29.00%)
Mar 19, 2020 0.1000 0.1000 0.0700 0.1000 3,800 +0.03(+40.65%)
Mar 18, 2020 0.1000 0.1000 0.0702 0.0711 5,700 -0.03(-28.90%)
Mar 17, 2020 0.0711 0.1000 0.0702 0.1000 7,850 +0.00(+0.00%)
Mar 16, 2020 0.0702 0.1000 0.0702 0.1000 900 +0.00(+0.00%)
Mar 13, 2020 0.0900 0.1000 0.0900 0.1000 31,200 +0.03(+42.45%)
Mar 12, 2020 0.1100 0.1100 0.0702 0.0702 13,854 -0.02(-22.52%)
Mar 11, 2020 0.0906 0.0906 0.0906 0.0906 1,675 -0.02(-17.64%)
Mar 10, 2020 0.1099 0.1100 0.0702 0.1100 73,882 +0.04(+56.92%)
Mar 09, 2020 0.0701 0.0701 0.0701 0.0701 6,000 -0.04(-36.27%)
Mar 03, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 28, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 27, 2020 0.0710 0.1200 0.0710 0.1200 8,350 +0.00(+0.00%)
Feb 26, 2020 0.0710 0.1200 0.0710 0.1200 11,401 +0.01(+14.29%)
Feb 25, 2020 0.1200 0.1200 0.0801 0.1050 33,006 -0.01(-11.02%)
Feb 24, 2020 0.1250 0.1250 0.0750 0.1180 4,136 +0.01(+8.26%)
Feb 21, 2020 0.0750 0.1090 0.0750 0.1090 10,900 -0.02(-12.80%)
Feb 20, 2020 0.1030 0.1250 0.1030 0.1250 42,169 +0.00(+0.00%)
Feb 18, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 14, 2020 0.1030 0.1250 0.1030 0.1250 300 +0.00(+0.00%)
Feb 12, 2020 0.1250 0.1250 0.1250 0 +0.01(+6.20%)
Feb 11, 2020 0.1250 0.1250 0.1000 0.1177 19,785 -0.01(-4.31%)
Feb 10, 2020 0.1250 0.1250 0.0900 0.1230 860 +0.01(+4.33%)
Feb 07, 2020 0.0900 0.1179 0.0900 0.1179 600 -0.00(-1.75%)
Feb 06, 2020 0.0900 0.1200 0.0900 0.1200 620 -0.00(-2.44%)
Feb 05, 2020 0.0950 0.1230 0.0950 0.1230 470 +0.00(+0.00%)
Feb 04, 2020 0.1250 0.1250 0.0940 0.1230 15,072 +0.00(+0.82%)
Feb 03, 2020 0.1324 0.1324 0.1000 0.1220 31,203 +0.02(+20.79%)
Jan 31, 2020 0.1200 0.1321 0.1010 0.1010 27,200 -0.01(-8.18%)
Jan 30, 2020 0.1200 0.1350 0.1050 0.1100 91,050 -0.05(-31.25%)
Jan 29, 2020 0.1355 0.1600 0.1200 0.1600 12,610 +0.00(+1.27%)
Jan 28, 2020 0.1300 0.1580 0.1050 0.1580 1,345 -0.00(-1.19%)
Jan 27, 2020 0.1499 0.1599 0.1410 0.1599 22,482 +0.01(+9.90%)
Jan 24, 2020 0.1455 0.1455 0.1455 0.1455 1,000 -0.01(-9.06%)
Jan 22, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 21, 2020 0.1350 0.1700 0.1350 0.1700 21,373 +0.01(+6.25%)
Jan 17, 2020 0.1500 0.1699 0.1220 0.1600 37,800 +0.01(+6.67%)
Jan 16, 2020 0.1899 0.1899 0.1380 0.1500 63,760 -0.04(-21.05%)
Jan 15, 2020 0.1200 0.1924 0.1200 0.1900 13,862 +0.05(+35.71%)
Jan 14, 2020 0.1500 0.1800 0.1400 0.1400 26,440 -0.01(-6.67%)
Jan 13, 2020 0.1499 0.1500 0.1499 0.1500 1,000 +0.00(+0.07%)
Jan 10, 2020 0.1300 0.1500 0.1030 0.1499 52,900 +0.02(+15.31%)
Jan 09, 2020 0.1500 0.1500 0.1235 0.1300 45,647 -0.02(-13.28%)
Jan 08, 2020 0.1800 0.1800 0.1200 0.1499 25,785 +0.04(+36.27%)
Jan 07, 2020 0.1800 0.2000 0.1065 0.1100 49,525 -0.07(-38.89%)
Jan 06, 2020 0.1000 0.2100 0.0900 0.1800 16,868 +0.08(+74.76%)
Jan 02, 2020 0.1030 0.1030 0.1030 0 -0.01(-6.36%)
Dec 31, 2019 0.0640 0.1100 0.0632 0.1100 25,300 -0.01(-6.78%)
Dec 30, 2019 0.0850 0.1180 0.0850 0.1180 790 -0.01(-7.81%)
Dec 26, 2019 0.1280 0.1280 0.1280 0 +0.03(+30.61%)
Dec 24, 2019 0.0980 0.0980 0.0980 0.0980 700 -0.00(-2.00%)
Dec 23, 2019 0.1000 0.1000 0.1000 0.1000 18,001 -0.00(-1.96%)
Dec 20, 2019 0.1010 0.1020 0.1000 0.1020 40,100 -0.03(-24.44%)
Dec 19, 2019 0.1350 0.1350 0.1221 0.1350 14,630 +0.01(+10.57%)
Dec 18, 2019 0.1221 0.1500 0.1221 0.1221 1,875 -0.03(-18.60%)
Dec 17, 2019 0.1438 0.1500 0.1221 0.1500 59,326 -0.00(-0.92%)
Dec 16, 2019 0.1448 0.1600 0.1388 0.1514 136,001 -0.01(-5.37%)
Dec 13, 2019 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Dec 12, 2019 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Dec 09, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 05, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 03, 2019 0.1600 0.1600 0.1600 0 +0.04(+31.15%)
Dec 02, 2019 0.1260 0.1600 0.1220 0.1220 15,151 -0.04(-23.75%)
Nov 26, 2019 0.1600 0.1600 0.1600 0 +0.03(+25.00%)
Nov 25, 2019 0.1280 0.1280 0.1280 0.1280 10,111 -0.07(-36.00%)
Nov 21, 2019 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Nov 20, 2019 0.2000 0.2000 0.1220 0.1650 1,701 -0.02(-13.16%)
Nov 19, 2019 0.1900 0.1900 0.1900 0.1900 200 +0.00(+1.06%)
Nov 18, 2019 0.1220 0.1900 0.1220 0.1880 9,141 +0.06(+49.21%)
Nov 15, 2019 0.1310 0.1400 0.1260 0.1260 4,000 -0.01(-10.00%)
Nov 14, 2019 0.1360 0.1400 0.1360 0.1400 9,500 -0.02(-12.50%)
Nov 11, 2019 0.1600 0.1600 0.1600 0 +0.01(+9.59%)
Nov 08, 2019 0.1460 0.1460 0.1460 0.1460 200 -0.01(-8.75%)
Nov 06, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Nov 05, 2019 0.1220 0.1500 0.1220 0.1400 11,376 -0.06(-29.29%)
Nov 04, 2019 0.1500 0.1980 0.1500 0.1980 18,400 +0.05(+32.00%)
Nov 01, 2019 0.1500 0.1700 0.1500 0.1500 11,500 +0.00(+0.00%)
Oct 31, 2019 0.1610 0.2000 0.1500 0.1500 29,621 -0.01(-3.23%)
Oct 30, 2019 0.1550 0.1550 0.1550 0.1550 509 -0.05(-22.50%)
Oct 28, 2019 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Oct 25, 2019 0.2200 0.2200 0.1300 0.1600 25,000 -0.06(-26.61%)
Oct 24, 2019 0.1202 0.2180 0.1202 0.2180 25,961 +0.00(+0.00%)
Oct 22, 2019 0.2180 0.2180 0.2180 0 +0.02(+9.00%)
Oct 21, 2019 0.1201 0.2200 0.1201 0.2000 540 -0.03(-13.04%)
Oct 18, 2019 0.2480 0.2480 0.1900 0.2300 15,200 +0.06(+35.29%)
Oct 17, 2019 0.1352 0.2500 0.1301 0.1700 93,014 +0.00(+1.19%)
Oct 16, 2019 0.1540 0.1680 0.1540 0.1680 215 +0.00(+0.00%)
Oct 15, 2019 0.1500 0.1680 0.0950 0.1680 33,565 +0.02(+13.51%)
Oct 11, 2019 0.1480 0.1480 0.1480 0 +0.01(+5.71%)
Oct 10, 2019 0.1550 0.1690 0.1000 0.1400 10,632 -0.05(-25.93%)
Oct 09, 2019 0.1890 0.1890 0.1890 0.1890 100 +0.00(+0.00%)
Oct 08, 2019 0.1890 0.1890 0.1890 0.1890 2,670 +0.01(+4.13%)
Oct 07, 2019 0.0800 0.1820 0.0600 0.1815 115,797 -0.02(-9.25%)
Oct 04, 2019 0.2200 0.2200 0.0800 0.2000 146,100 +0.00(+0.00%)
Oct 03, 2019 0.2500 0.2500 0.1000 0.2000 131,080 -0.05(-20.00%)
Oct 02, 2019 0.2500 0.2500 0.2500 0.2500 600 +0.00(+0.00%)
Oct 01, 2019 0.2400 0.2500 0.2400 0.2500 2,386 +0.01(+4.17%)
Sep 30, 2019 0.2375 0.2400 0.1700 0.2400 14,470 +0.00(+0.00%)
Sep 27, 2019 0.2450 0.2450 0.2375 0.2400 5,000 +0.00(+1.05%)
Sep 26, 2019 0.2375 0.2500 0.2375 0.2375 15,103 +0.01(+5.98%)
Sep 25, 2019 0.2200 0.2400 0.2068 0.2241 7,173 +0.03(+14.92%)
Sep 24, 2019 0.2000 0.2400 0.1500 0.1950 11,722 -0.05(-22.00%)
Sep 23, 2019 0.2500 0.2500 0.2000 0.2500 58,420 +0.00(+0.00%)
Sep 20, 2019 0.2400 0.2500 0.2400 0.2500 11,000 +0.00(+0.00%)
Sep 19, 2019 0.1000 0.2500 0.1000 0.2500 2,032 +0.00(+0.00%)
Sep 18, 2019 0.2500 0.2500 0.2500 20 +0.00(+0.00%)
Sep 16, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 10, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 09, 2019 0.2500 0.2500 0.2500 0.2500 1,850 +0.05(+28.21%)
Sep 06, 2019 0.1950 0.1950 0.1830 0.1950 29,200 -0.00(-1.52%)
Sep 05, 2019 0.1980 0.1980 0.1980 0.1980 520 +0.00(+0.00%)
Sep 04, 2019 0.1880 0.1980 0.1880 0.1980 1,905 -0.00(-1.00%)
Sep 03, 2019 0.0800 0.2000 0.0800 0.2000 5,745 -0.05(-19.35%)
Aug 29, 2019 0.2480 0.2480 0.2480 0 +0.00(+0.00%)
Aug 28, 2019 0.2480 0.2480 0.2480 0.2480 225 +0.01(+3.33%)
Aug 27, 2019 0.2400 0.2400 0.2400 0.2400 350 +0.00(+0.84%)
Aug 26, 2019 0.2400 0.2400 0.2380 0.2380 2,162 +0.00(+0.00%)
Aug 23, 2019 0.2380 0.2380 0.2380 0.2380 800 +0.01(+4.39%)
Aug 22, 2019 0.2300 0.2300 0.2280 0.2280 3,702 -0.01(-4.20%)
Aug 21, 2019 0.2400 0.2400 0.2380 0.2380 6,976 -0.01(-4.80%)
Aug 20, 2019 0.0800 0.2500 0.0800 0.2500 7,660 +0.00(+0.00%)
Aug 19, 2019 0.1980 0.2500 0.1980 0.2500 18,989 +0.02(+8.70%)
Aug 16, 2019 0.1240 0.2300 0.1200 0.2300 56,800 +0.11(+85.48%)
Aug 15, 2019 0.1240 0.1240 0.1240 0.1240 526 -0.13(-50.40%)
Aug 14, 2019 0.2500 0.2500 0.2500 0.2500 2,530 +0.00(+0.00%)
Aug 13, 2019 0.2500 0.2500 0.1300 0.2500 2,450 +0.00(+0.00%)
Aug 12, 2019 0.2500 0.2500 0.2400 0.2500 15,482 +0.00(+0.00%)
Aug 09, 2019 0.2500 0.2500 0.2500 0.2500 14,000 +0.00(+0.00%)
Aug 08, 2019 0.2000 0.2500 0.1500 0.2500 13,027 +0.05(+25.00%)
Aug 07, 2019 0.1500 0.2000 0.1500 0.2000 1,551 +0.00(+0.00%)
Aug 06, 2019 0.2000 0.2000 0.1900 0.2000 5,688 -0.05(-20.00%)
Aug 05, 2019 0.3800 0.3800 0.1401 0.2500 19,300 +0.00(+0.00%)
Aug 02, 2019 0.1500 0.2500 0.1500 0.2500 13,300 +0.14(+136.97%)
Aug 01, 2019 0.1300 0.1300 0.1055 0.1055 800 -0.02(-18.85%)
Jul 31, 2019 0.1300 0.1300 0.1250 0.1300 2,369 +0.00(+0.00%)
Jul 30, 2019 0.1200 0.1300 0.1200 0.1300 2,000 +0.04(+44.44%)
Jul 26, 2019 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Jul 24, 2019 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jul 22, 2019 0.1300 0.1300 0.1300 0 +0.03(+29.10%)
Jul 19, 2019 0.1007 0.1007 0.1007 25 +0.00(+0.00%)
Jul 18, 2019 0.1100 0.1100 0.1007 0.1007 2,025 -0.02(-16.08%)
Jul 16, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 12, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 11, 2019 0.1100 0.1100 0.1100 0.1100 25,069 +0.00(+0.00%)
Jul 03, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 27, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 25, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 24, 2019 0.1000 0.1000 0.1000 20 +0.00(+0.00%)
Jun 21, 2019 0.1000 0.1000 0.1000 35 +0.00(+0.00%)
Jun 20, 2019 0.0950 0.1000 0.0950 0.1000 5,387 +0.01(+9.41%)
Jun 19, 2019 0.1000 0.1000 0.0914 0.0914 18,032 -0.01(-8.60%)
Jun 18, 2019 0.1000 0.1000 0.0971 0.1000 4,001 +0.00(+0.00%)
Jun 14, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.16%)
Jun 13, 2019 0.0724 0.0799 0.0724 0.0799 8,027 +0.01(+7.25%)
Jun 12, 2019 0.0745 0.0745 0.0745 77 +0.00(+0.00%)
Jun 11, 2019 0.0745 0.0745 0.0745 0.0745 2,397 -0.00(-4.49%)
Jun 10, 2019 0.0799 0.0799 0.0425 0.0780 2,450 +0.01(+13.04%)
Jun 05, 2019 0.0690 0.0690 0.0690 0 +0.01(+15.00%)
Jun 04, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
May 31, 2019 0.0600 0.0600 0.0600 0 -0.02(-24.91%)
May 29, 2019 0.0799 0.0799 0.0799 0 +0.01(+14.14%)
May 28, 2019 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-10.26%)
May 23, 2019 0.0780 0.0780 0.0780 0 -0.11(-58.06%)
May 22, 2019 0.0410 0.1860 0.0410 0.1860 2,125 +0.12(+164.20%)
May 20, 2019 0.0704 0.0704 0.0704 0 +0.02(+46.97%)
May 14, 2019 0.0479 0.0479 0.0479 0 -0.02(-29.56%)
May 13, 2019 0.0790 0.0790 0.0680 0.0680 16,100 -0.02(-21.84%)
May 10, 2019 0.0870 0.0870 0.0870 0.0870 700 +0.03(+44.28%)
May 08, 2019 0.0603 0.0603 0.0603 0 -0.00(-0.33%)
May 02, 2019 0.0605 0.0605 0.0605 0 +0.00(+0.83%)
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.