OTC Markets OTCQB - Delayed Quote USD

ARway Corporation (ARWYF)

Compare
0.0241
-0.0049
(-16.90%)
As of 9:44:11 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.02410.02410.02410.02410.0241503
Apr 8, 20250.02900.03360.02650.03360.033621,042
Apr 7, 20250.02390.02870.02390.02870.02875,567
Apr 4, 20250.02390.03300.02100.03300.033055,312
Apr 3, 20250.03400.03400.01150.03000.0300309,435
Apr 2, 20250.03500.03500.03500.03500.03501,020
Apr 1, 20250.03350.03360.02830.03000.0300121,716
Mar 31, 20250.02780.02780.02400.02490.024940,648
Mar 28, 20250.03350.03350.02400.02400.024021,901
Mar 27, 20250.03350.03350.03110.03350.033517,895
Mar 26, 20250.03080.03130.02900.02900.029011,515
Mar 25, 20250.02900.03100.02900.03100.031025,642
Mar 24, 20250.03060.03250.02900.02950.02955,997
Mar 21, 20250.03130.03130.03130.03130.0313-
Mar 20, 20250.02900.03350.02900.03130.031327,671
Mar 19, 20250.03090.03140.02920.03140.03146,232
Mar 18, 20250.03140.03300.02900.02920.02921,395
Mar 17, 20250.03370.03370.03210.03350.033514,568
Mar 14, 20250.02930.03350.02930.03350.033511,235
Mar 13, 20250.02900.03090.02900.02900.02905,163
Mar 12, 20250.02800.02800.02800.02800.02802,919
Mar 11, 20250.02930.02930.02930.02930.0293-
Mar 10, 20250.02780.02930.02780.02930.02931,408
Mar 7, 20250.03400.03400.02780.02780.027869,801
Mar 6, 20250.03400.03690.02800.02800.028069,368
Mar 5, 20250.03150.03380.03100.03280.032810,302
Mar 4, 20250.04220.04320.03000.03000.0300187,627
Mar 3, 20250.03500.04280.03090.03350.0335350,401
Feb 28, 20250.03750.03750.03700.03700.037061,001
Feb 27, 20250.03840.03840.03740.03740.037417,644
Feb 26, 20250.04320.04400.03800.03800.03801,983
Feb 25, 20250.03790.03790.03790.03790.0379-
Feb 24, 20250.04220.04630.03790.03790.0379113,395
Feb 21, 20250.03810.04550.03810.04300.043031,414
Feb 20, 20250.04000.04600.04000.04600.046041,438
Feb 19, 20250.04500.05500.03750.04000.0400235,560
Feb 18, 20250.04500.04750.04500.04500.0450145,014
Feb 14, 20250.03500.04500.03500.03600.036012,276
Feb 13, 20250.03250.04940.03250.04220.042255,156
Feb 12, 20250.04130.04230.03570.03570.035718,211
Feb 11, 20250.04130.04130.04130.04130.0413-
Feb 10, 20250.03690.04210.02500.04130.0413163,216
Feb 7, 20250.04640.04640.04640.04640.0464-
Feb 6, 20250.04280.04640.04200.04640.04646,203
Feb 5, 20250.03010.04280.03010.04280.04283,485
Feb 4, 20250.05500.05500.03550.03550.0355101,724
Feb 3, 20250.04000.05500.04000.05500.055015,299
Jan 31, 20250.04610.04650.03500.03500.0350104,796
Jan 30, 20250.05180.05180.05000.05000.050020,072
Jan 29, 20250.04920.04920.04920.04920.049220,687
Jan 28, 20250.04500.04500.03750.04000.040059,358
Jan 27, 20250.05160.05200.05160.05200.05208,554
Jan 24, 20250.04320.05460.04320.04400.04403,779
Jan 23, 20250.04740.04900.04740.04800.048093,932
Jan 22, 20250.04180.05400.04180.04740.047494,694
Jan 21, 20250.05740.06000.04000.04000.0400109,160
Jan 17, 20250.03590.05280.03590.04750.047579,748
Jan 16, 20250.03430.03640.03250.03250.032526,761
Jan 15, 20250.03130.03800.03130.03800.038011,433
Jan 14, 20250.03600.03600.03600.03600.036014,762
Jan 13, 20250.04070.04070.03370.03370.033710,795
Jan 10, 20250.04070.04070.03000.03370.033765,798
Jan 8, 20250.03940.04500.03400.04070.0407192,893
Jan 7, 20250.03450.03940.02720.03940.039426,658
Jan 6, 20250.04500.04500.03000.03450.034512,233
Jan 3, 20250.03000.03800.02810.03800.03803,583
Jan 2, 20250.02810.02810.02810.02810.0281-
Dec 31, 20240.02800.03660.02800.02810.02812,262
Dec 30, 20240.03780.03780.02900.02900.029028,493
Dec 27, 20240.02800.04500.02800.02900.02909,152
Dec 26, 20240.02000.04720.02000.04720.047230,741
Dec 24, 20240.03440.03900.03440.03900.039012,615
Dec 23, 20240.03440.04080.03440.03440.034413,942
Dec 20, 20240.01870.03710.01870.03440.03443,139
Dec 19, 20240.03500.03880.02720.03880.038814,505
Dec 18, 20240.03510.04360.02800.03710.037179,890
Dec 17, 20240.02400.04720.02100.02100.02105,562
Dec 16, 20240.03540.04270.02640.02810.02813,086
Dec 13, 20240.04720.04720.04720.04720.04721,738
Dec 12, 20240.03830.03850.03130.03850.03857,014
Dec 11, 20240.01530.03910.01530.03910.039127,096
Dec 10, 20240.02750.03120.02400.03120.031212,468
Dec 9, 20240.03650.03650.02660.02760.027682,300
Dec 6, 20240.03700.03730.03630.03670.036721,019
Dec 5, 20240.03770.03840.03630.03710.037111,950
Dec 4, 20240.03730.03770.03630.03770.037782,416
Dec 3, 20240.03730.03840.03630.03730.03739,154
Dec 2, 20240.02780.03940.02780.03730.0373134,602
Nov 29, 20240.04020.04020.03940.03940.03941,926
Nov 27, 20240.03250.03250.03250.03250.0325-
Nov 26, 20240.04020.04020.03250.03250.03251,033
Nov 25, 20240.03510.04150.03510.04150.041524,398
Nov 22, 20240.03250.04280.03250.04150.04152,648
Nov 21, 20240.05000.05000.03500.04150.04153,022
Nov 20, 20240.04260.04260.03510.03510.03513,600
Nov 19, 20240.03510.05000.03510.05000.050012,775
Nov 18, 20240.03480.04350.03480.04130.041316,360
Nov 15, 20240.03860.04130.03400.03400.034018,911
Nov 14, 20240.03990.04750.03250.03500.03502,565
Nov 13, 20240.04260.04630.03500.04070.040727,124
Nov 12, 20240.04250.04750.03510.03510.03519,417
Nov 11, 20240.03250.03520.03250.03520.03522,127
Nov 8, 20240.03250.04200.03250.03500.03505,800
Nov 7, 20240.03800.04000.03220.04000.04005,134
Nov 6, 20240.03560.04570.03500.04570.04573,595
Nov 5, 20240.03470.04750.03470.04750.04756,235
Nov 4, 20240.03830.04600.03340.03550.035511,283
Nov 1, 20240.04110.05000.03830.04490.044915,747
Oct 31, 20240.04430.04430.04430.04430.04431,299
Oct 30, 20240.04380.04500.04380.04500.045025,621
Oct 29, 20240.04000.04000.04000.04000.0400626
Oct 28, 20240.04500.04500.04000.04000.040018,060
Oct 25, 20240.04100.05900.04000.05000.050090,594
Oct 24, 20240.03550.05480.03550.05480.05481,765
Oct 23, 20240.04870.04870.04000.04000.040040,904
Oct 22, 20240.06200.06200.04000.04000.04005,942
Oct 21, 20240.05930.05930.05750.05750.057534,123
Oct 18, 20240.05600.06100.04590.06100.0610119,452
Oct 17, 20240.05750.06120.04500.04590.045972,538
Oct 16, 20240.04400.06600.04360.04400.044080,686
Oct 15, 20240.05870.05870.04700.04700.047012,142
Oct 14, 20240.04940.04940.04330.04330.04332,410
Oct 11, 20240.05500.05500.03900.04700.047031,531
Oct 10, 20240.05750.05750.04290.05060.050653,421
Oct 9, 20240.05910.05910.03880.04320.043215,044
Oct 8, 20240.05560.06110.05560.06110.06113,319
Oct 7, 20240.04540.06020.04520.04670.046723,602
Oct 4, 20240.04150.04540.03180.04360.043681,225
Oct 3, 20240.04000.04100.03130.04100.041056,599
Oct 2, 20240.06970.06970.03600.04020.040255,507
Oct 1, 20240.05520.05520.05000.05000.05003,189
Sep 30, 20240.05870.05870.05870.05870.0587426
Sep 27, 20240.05680.05680.05670.05670.05671,069
Sep 26, 20240.04500.06130.04500.05780.057851,047
Sep 25, 20240.05030.06130.04500.06130.061327,253
Sep 24, 20240.05420.05420.04350.04350.04351,399
Sep 23, 20240.05120.05870.04350.04350.043516,263
Sep 20, 20240.04460.07000.04460.06770.0677112,780
Sep 19, 20240.04060.06150.03060.05000.05002,671
Sep 18, 20240.05270.05270.05270.05270.052715,020
Sep 17, 20240.05220.05650.05220.05650.05652,432
Sep 16, 20240.06130.06130.04010.05750.057565,727
Sep 13, 20240.05700.06660.04720.04720.0472140,604
Sep 12, 20240.03100.06420.03100.03620.0362229,236
Sep 11, 20240.04490.04500.04490.04500.04503,632
Sep 10, 20240.04500.04500.04000.04000.040014,433
Sep 9, 20240.05350.05660.04000.04400.04405,335
Sep 6, 20240.04800.04800.03970.04010.040134,481
Sep 5, 20240.05550.05550.04430.04430.044328,241
Sep 4, 20240.06460.06460.05000.05000.05002,727
Sep 3, 20240.05750.05750.04800.04800.04801,329
Aug 30, 20240.06000.06000.06000.06000.060028,229
Aug 29, 20240.04310.05200.04310.04400.04404,918
Aug 28, 20240.05160.06000.05000.06000.06006,345
Aug 27, 20240.07000.07000.05000.05000.050016,253
Aug 26, 20240.05860.06000.04310.06000.060016,847
Aug 23, 20240.06200.06200.06200.06200.0620-
Aug 22, 20240.06200.06200.06200.06200.0620282
Aug 21, 20240.04740.06200.04740.05200.052048,559
Aug 20, 20240.07000.07000.05000.07000.070017,306
Aug 19, 20240.06800.06800.06000.06000.06004,364
Aug 16, 20240.05100.07000.05100.07000.07003,600
Aug 15, 20240.05500.06000.05110.05480.054866,342
Aug 14, 20240.06330.06330.03770.04500.045036,608
Aug 13, 20240.04680.06480.02740.06480.064810,970
Aug 12, 20240.06050.06050.04460.06000.060062,167
Aug 9, 20240.07480.09740.06000.08000.080024,030
Aug 8, 20240.06500.06500.05050.05900.059090,020
Aug 7, 20240.04720.06500.04720.06500.06503,523
Aug 6, 20240.06500.06500.04100.06210.062127,413
Aug 5, 20240.05000.06500.05000.06500.065012,528
Aug 2, 20240.05250.06660.04720.06660.0666114,224
Aug 1, 20240.04300.06520.04300.06000.0600153,363
Jul 31, 20240.05000.07690.05000.05000.0500147,071
Jul 30, 20240.07100.07100.05700.05770.057717,199
Jul 29, 20240.08850.08850.06010.06450.064559,292
Jul 26, 20240.08850.08850.06400.07150.0715116,184
Jul 25, 20240.08110.08110.07000.07000.070020,250
Jul 24, 20240.10000.10000.07020.07100.071098,603
Jul 23, 20240.07500.10990.07100.07770.077791,314
Jul 22, 20240.09960.09980.07130.07130.071330,237
Jul 19, 20240.08900.11080.07590.10400.104088,489
Jul 18, 20240.09670.10420.08200.10420.104264,493
Jul 17, 20240.08410.10440.08000.08900.089020,316
Jul 16, 20240.08000.10700.07810.08000.0800107,869
Jul 15, 20240.08790.08790.07190.07190.071911,498
Jul 12, 20240.08790.08790.08790.08790.08792,212
Jul 11, 20240.06470.08790.06230.06230.062312,633
Jul 10, 20240.06720.08150.06310.08030.080347,297
Jul 9, 20240.06010.08690.06010.08030.080319,828
Jul 8, 20240.07610.07610.06060.06060.06063,560
Jul 5, 20240.10000.10000.05050.06000.060077,698
Jul 3, 20240.09100.10000.08920.09100.09106,304
Jul 2, 20240.11000.11000.08100.08920.089234,507
Jul 1, 20240.16810.18310.10060.10060.100669,831
Jun 28, 20240.08980.14830.08270.11480.114840,165
Jun 27, 20240.12820.14980.12820.14980.14983,676
Jun 26, 20240.11860.16520.11000.16520.16522,543
Jun 25, 20240.14420.19600.12000.12000.120059,607
Jun 24, 20240.12900.16700.12900.16070.16079,081
Jun 21, 20240.15000.17500.12900.12900.129051,042
Jun 20, 20240.17000.17500.15000.17500.175032,130
Jun 18, 20240.15510.20000.15510.20000.200030,183
Jun 17, 20240.18200.18200.17500.17500.175050,601
Jun 14, 20240.18990.18990.15710.15710.157127,091
Jun 13, 20240.15000.17250.15000.15000.150080,626
Jun 12, 20240.16600.16600.15000.16000.16006,987
Jun 11, 20240.15050.16040.15000.15000.150054,081
Jun 10, 20240.15270.18180.15270.18180.181813,062
Jun 7, 20240.18000.20000.17510.20000.2000727
Jun 6, 20240.19510.20620.15000.17000.170046,438
Jun 5, 20240.20000.20000.15750.17500.175010,967
Jun 4, 20240.16420.18000.15720.18000.18002,910
Jun 3, 20240.17010.22950.15000.15000.150042,061
May 31, 20240.20480.20480.17000.17000.170024,232
May 30, 20240.20000.21170.17790.21170.211720,877
May 29, 20240.16580.20000.16580.20000.200012,214
May 28, 20240.20790.24000.20000.24000.24003,363
May 24, 20240.22500.23040.20100.20100.201016,463
May 23, 20240.26000.26000.20020.25000.250080,698
May 22, 20240.24240.28000.18500.28000.280048,727
May 21, 20240.19560.30000.19000.30000.300042,768
May 20, 20240.24110.25000.24110.25000.25001,667
May 17, 20240.21900.24150.15050.20060.200667,411
May 16, 20240.18800.24000.18000.24000.240072,955
May 15, 20240.19720.19900.16200.17000.170010,215
May 14, 20240.20000.28980.20000.25000.250019,231
May 13, 20240.18000.18000.16110.16110.16117,626
May 10, 20240.16110.16110.16110.16110.16111,662
May 9, 20240.24400.24400.16000.16100.161015,849
May 8, 20240.20770.20770.20770.20770.20775,011
May 7, 20240.18250.19820.18250.18470.184756,878
May 6, 20240.27000.27000.16980.19000.190010,223
May 3, 20240.15000.21700.15000.21700.21703,803
May 2, 20240.19980.22180.19980.22180.22189,127
May 1, 20240.20600.25700.17660.19200.192021,186
Apr 30, 20240.24020.24020.16000.19510.1951876
Apr 29, 20240.15010.20660.15010.19000.190025,858
Apr 26, 20240.18560.21070.18560.18670.186711,930
Apr 25, 20240.27800.27800.18000.18000.18009,086
Apr 24, 20240.20000.20000.20000.20000.2000-
Apr 23, 20240.23530.23530.20000.20000.200013,453
Apr 22, 20240.22100.26850.22100.22130.221321,572
Apr 19, 20240.23260.23770.22550.23770.23773,308
Apr 18, 20240.20070.20070.20070.20070.20071,870
Apr 17, 20240.24280.24280.17090.21000.210024,595
Apr 16, 20240.27800.27800.20660.21970.219746,645
Apr 15, 20240.21640.23330.21530.23330.23333,520
Apr 12, 20240.24350.25000.22780.23000.23002,452
Apr 11, 20240.24000.24000.24000.24000.2400629
Apr 10, 20240.25990.25990.23740.23740.2374945
Apr 9, 20240.24000.24820.24000.24770.24772,535

Related Tickers

TGGLF Toggle3D.ai Inc.
0.0358
+79.10%
 
NEXCF Nextech3D.AI Corporation
0.0278
-4.14%
 
EVOL Symbolic Logic, Inc.
0.5800
0.00%
 
REGRF New World Solutions Inc.
0.0250
0.00%
 
TGGL.CN Toggle3D.ai Inc.
0.0350
0.00%
 
AICOF Generative AI Solutions Corp.
0.0950
-5.00%
 
NTAR.CN Nextech3D.AI Corporation
0.0400
0.00%
 
ONEI OneMeta Inc.
0.2700
+8.00%
 
FRGT Freight Technologies, Inc.
0.8291
+7.68%
 
SMSI Smith Micro Software, Inc.
0.7700
+1.97%