OTC Markets OTCPK - Delayed Quote USD

Alphawave IP Group plc (AWEVF)

2.4200
+0.3700
+(18.05%)
At close: June 9 at 3:55:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20252.60002.67002.38002.43002.43002,672,700
Jun 6, 20252.03002.10002.03002.09002.09009,400
Jun 5, 20252.00002.02001.98001.99001.990032,100
Jun 4, 20251.91002.07001.91001.96501.965095,300
Jun 3, 20252.03002.03001.91002.00002.000072,900
Jun 2, 20251.93502.06001.88001.90701.907017,300
May 30, 20251.98002.08001.95002.01002.010076,700
May 29, 20252.03002.03001.90001.94001.9400145,600
May 28, 20251.97002.03001.97002.03002.030060,400
May 27, 20251.94002.00001.90001.95001.9500269,700
May 23, 20251.88001.96001.88001.94001.940096,100
May 22, 20251.86001.96001.83201.90501.905030,400
May 21, 20251.94001.94001.86001.86001.860020,800
May 20, 20251.90001.96001.84701.96001.96005,800
May 19, 20251.83001.85001.83001.85001.850048,800
May 16, 20251.80001.89001.80001.88001.880086,000
May 15, 20251.85001.93001.80001.80001.800016,900
May 14, 20251.85001.92001.85001.92001.920079,400
May 13, 20251.85001.85001.82501.83001.83009,700
May 12, 20251.97001.97001.82001.82001.8200327,900
May 9, 20251.81001.82001.79001.82001.820016,100
May 8, 20251.92001.92001.79501.79501.795032,700
May 7, 20251.76001.76001.76001.76001.76002,500
May 6, 20251.85001.85001.76501.76501.765019,100
May 5, 20251.71001.78501.70501.73001.730024,500
May 2, 20251.80001.80001.70001.70001.700041,300
May 1, 20251.72501.74901.65001.73001.730020,400
Apr 30, 20251.75001.75001.66001.70001.700069,900
Apr 29, 20251.63501.70001.60001.68001.6800136,900
Apr 28, 20251.59001.60001.50001.55001.5500593,200
Apr 25, 20251.50001.60001.50001.60001.6000325,300
Apr 24, 20251.57001.57001.45401.49001.490037,200
Apr 23, 20251.69001.69001.69001.69001.69003,100
Apr 22, 20251.61001.61001.50001.50001.500044,800
Apr 21, 20251.41001.41001.41001.41001.4100700
Apr 17, 20251.55001.55001.55001.55001.5500119,500
Apr 16, 20251.63001.63001.59101.59101.59103,500
Apr 15, 20251.66101.66101.66101.66101.6610300
Apr 14, 20251.63801.68001.59001.59001.590011,400
Apr 11, 20251.52001.63001.52001.63001.630030,200
Apr 10, 20251.54001.54001.54001.54001.5400500
Apr 9, 20251.62001.65301.62001.65301.65303,400
Apr 8, 20251.82001.82001.65001.65001.650018,100
Apr 7, 20251.58501.60001.50001.60001.6000373,800
Apr 4, 20251.82001.82001.60001.66001.6600201,700
Apr 3, 20251.77001.80001.72301.75001.7500338,200
Apr 2, 20251.77201.80001.73001.78001.780072,600
Apr 1, 20251.70001.85001.65001.85001.8500603,600
Mar 31, 20251.24801.24801.21001.22001.220012,200
Mar 28, 20251.27001.31001.23001.23001.230015,300
Mar 27, 20251.34001.34001.30001.31001.310093,500
Mar 26, 20251.38001.38001.38001.38001.3800217,100
Mar 25, 20251.48001.48001.48001.48001.4800-
Mar 24, 20251.48001.48001.48001.48001.4800-
Mar 21, 20251.48001.48001.48001.48001.48008,700
Mar 20, 20251.49001.49001.49001.49001.49003,000
Mar 19, 20251.45001.50001.43001.43001.430048,500
Mar 18, 20251.45001.45001.45001.45001.4500-
Mar 17, 20251.42301.45001.42301.45001.45003,500
Mar 14, 20251.35001.40001.32001.39001.390049,200
Mar 13, 20251.35001.41001.34601.41001.410012,600
Mar 12, 20251.41001.41001.40901.40901.40907,500
Mar 11, 20251.26001.35001.26001.35001.350052,300
Mar 10, 20251.40001.40001.32001.32001.3200151,900
Mar 7, 20251.43201.43201.37001.41001.4100900
Mar 6, 20251.50001.50001.41001.41001.410021,000
Mar 5, 20251.40001.55001.40001.52001.520045,700
Mar 4, 20251.43501.44001.43501.44001.44002,100
Mar 3, 20251.51001.56501.44001.53001.5300138,000
Feb 28, 20251.56001.64001.51001.52001.5200204,800
Feb 27, 20251.61001.61001.58001.58801.5880106,300
Feb 26, 20251.68001.68001.68001.68001.6800-
Feb 25, 20251.75001.78001.68001.68001.680015,300
Feb 24, 20251.76001.77301.75001.77301.773021,000
Feb 21, 20251.84001.85001.80001.80001.800081,500
Feb 20, 20251.84001.84001.80001.80001.800053,400
Feb 19, 20251.85001.85001.84001.84001.840030,500
Feb 18, 20251.80001.85001.80001.85001.850030,900
Feb 14, 20251.81001.84001.73501.73501.735060,600
Feb 13, 20251.75001.75001.37201.68001.680081,000
Feb 12, 20251.80001.85001.61001.63001.630026,600
Feb 11, 20251.75301.86001.74801.74801.748027,100
Feb 10, 20251.79001.80001.77701.80001.8000101,700
Feb 7, 20251.77001.78501.77001.78501.7850101,000
Feb 6, 20251.75001.79001.73001.74001.740048,700
Feb 5, 20251.64001.76401.64001.75001.750015,000
Feb 4, 20251.70001.77001.70001.76001.760031,000
Feb 3, 20251.81001.81001.67701.73001.730027,100
Jan 31, 20251.75001.83001.75001.83001.830010,500
Jan 30, 20251.74201.76501.69001.75001.7500329,500
Jan 29, 20251.74801.75001.67201.70001.700063,900
Jan 28, 20251.68701.75001.66001.66001.660068,300
Jan 27, 20251.79001.79001.66001.72501.7250160,700
Jan 24, 20251.89001.98001.81001.81001.810060,100
Jan 23, 20251.72001.98001.72001.89001.8900227,700
Jan 22, 20251.82001.85001.80001.80001.800091,400
Jan 21, 20251.63001.76501.63001.76501.765026,300
Jan 17, 20251.43001.56001.43001.56001.5600154,800
Jan 16, 20251.52001.52001.45501.48001.480059,200
Jan 15, 20251.48001.57001.46001.49001.4900300,100
Jan 14, 20251.43701.52001.43001.43001.430020,900
Jan 13, 20251.41001.43001.37501.40001.4000437,800
Jan 10, 20251.28001.40001.28001.36001.3600348,000
Jan 8, 20251.31201.33001.28001.29201.2920506,000
Jan 7, 20251.36001.36001.28001.35001.3500285,500
Jan 6, 20251.34001.34001.30001.32001.3200230,800
Jan 3, 20251.27001.35001.24501.35001.3500201,300
Jan 2, 20251.08001.26001.07701.16001.1600249,500
Dec 31, 20241.08001.13001.08001.11001.1100130,000
Dec 30, 20241.09001.10001.09001.10001.1000158,500
Dec 27, 20241.20001.20001.12001.15001.150049,400
Dec 26, 20241.11001.15001.09001.15001.150020,900
Dec 24, 20241.02001.17001.02001.12001.120098,100
Dec 23, 20241.11001.16001.10101.13001.1300279,900
Dec 20, 20241.06001.16501.06001.15001.1500107,600
Dec 19, 20241.19001.19001.14501.15001.1500230,600
Dec 18, 20241.35001.35001.21501.23601.2360590,500
Dec 17, 20241.28601.32001.23501.32001.32005,900
Dec 16, 20241.40001.40001.33501.37501.375037,800
Dec 13, 20241.40001.40001.40001.40001.40007,000
Dec 12, 20241.49001.49001.43001.43001.430040,300
Dec 11, 20241.53001.53001.47001.49001.490051,900
Dec 10, 20241.80001.80001.80001.80001.8000-
Dec 9, 20241.81901.81901.75001.80001.80009,000
Dec 6, 20241.75001.81001.75001.75001.750028,700
Dec 5, 20241.70001.75001.67701.73801.738041,900
Dec 4, 20241.79601.79601.69001.79201.792035,100
Dec 3, 20241.70401.75701.59001.75401.754040,000
Dec 2, 20241.56001.78001.56001.70001.700063,400
Nov 29, 20241.57501.58101.53801.53801.53804,200
Nov 27, 20241.73001.73001.73001.73001.730026,300
Nov 26, 20241.62001.62001.62001.62001.620096,900
Nov 25, 20241.72001.85001.63001.79501.795017,200
Nov 22, 20241.59001.80001.59001.80001.800020,100
Nov 21, 20241.50001.50001.50001.50001.5000-
Nov 20, 20241.50001.50001.50001.50001.5000-
Nov 19, 20241.50001.50001.50001.50001.5000-
Nov 18, 20241.50001.50001.50001.50001.5000200
Nov 15, 20241.54001.54001.44001.44001.440078,500
Nov 14, 20241.56101.56101.56101.56101.5610-
Nov 13, 20241.56301.56301.56101.56101.56101,700
Nov 12, 20241.58701.58701.58701.58701.58704,600
Nov 11, 20241.53001.53001.53001.53001.53007,000
Nov 8, 20241.50001.50001.50001.50001.5000-
Nov 7, 20241.50001.50001.50001.50001.50007,000
Nov 6, 20241.55001.56001.43001.43001.430088,600
Nov 5, 20241.35801.35801.35801.35801.3580-
Nov 4, 20241.35801.35801.35801.35801.3580-
Nov 1, 20241.46001.46001.35801.35801.358014,000
Oct 31, 20241.45001.46001.45001.46001.46006,600
Oct 30, 20241.48501.53001.46601.52501.525024,000
Oct 29, 20241.45001.45001.45001.45001.45007,000
Oct 28, 20241.50001.50001.50001.50001.50007,500
Oct 25, 20241.53001.53001.45001.45001.450016,900
Oct 24, 20241.52201.52201.52201.52201.5220-
Oct 23, 20241.52201.52201.52201.52201.5220-
Oct 22, 20241.41001.56001.41001.52201.522040,800
Oct 21, 20241.28001.30001.20001.30001.300025,400
Oct 18, 20241.29001.29001.29001.29001.29004,200
Oct 17, 20241.30601.30601.30601.30601.30601,600
Oct 16, 20241.28001.28001.16001.27201.272012,500
Oct 15, 20241.25001.30001.20001.28001.280052,400
Oct 14, 20241.27001.35001.27001.35001.350030,700
Oct 11, 20241.25001.28001.25001.27001.270021,500
Oct 10, 20241.38001.38001.38001.38001.38001,000
Oct 9, 20241.30001.30001.25001.30001.300057,000
Oct 8, 20241.39001.41001.30001.31001.310031,000
Oct 7, 20241.43001.43001.32001.39001.390018,200
Oct 4, 20241.45001.45001.45001.45001.450072,200
Oct 3, 20241.34001.40001.34001.40001.40007,800
Oct 2, 20241.41001.41001.34201.35001.350052,400
Oct 1, 20241.41501.41501.41001.41001.410040,700
Sep 30, 20241.45001.45001.45001.45001.45001,500
Sep 27, 20241.50501.50501.50501.50501.5050-
Sep 26, 20241.50501.50501.50501.50501.5050400
Sep 25, 20241.50501.51401.50501.51401.51402,500
Sep 24, 20241.50701.66001.49001.58001.5800263,800
Sep 23, 20241.41001.53001.37501.41001.4100145,200
Sep 20, 20241.65001.77001.62001.77001.770045,500
Sep 19, 20241.71001.79001.69001.79001.790023,400
Sep 18, 20241.73001.73001.73001.73001.730019,500
Sep 17, 20241.75001.75001.67001.67001.670037,100
Sep 16, 20241.73201.73201.73201.73201.732014,500
Sep 13, 20241.73501.73501.73201.73201.732034,300
Sep 12, 20241.69001.73501.69001.73501.73505,300
Sep 11, 20241.65501.65501.65501.65501.6550-
Sep 10, 20241.82001.82001.63001.65501.655015,500
Sep 9, 20241.69001.69001.67401.67401.674014,000
Sep 6, 20241.88001.88001.76001.76001.760045,300
Sep 5, 20241.76001.76901.76001.76901.769031,500
Sep 4, 20241.75001.80001.75001.77001.7700105,500
Sep 3, 20241.86001.86001.79001.79001.790013,000
Aug 30, 20241.95001.95001.94001.94001.9400700
Aug 29, 20241.90601.90601.90201.90201.90201,300
Aug 28, 20241.99001.99001.99001.99001.9900-
Aug 27, 20241.99001.99001.99001.99001.9900-
Aug 26, 20241.99001.99001.99001.99001.9900-
Aug 23, 20241.99001.99001.99001.99001.990015,000
Aug 22, 20241.99001.99001.99001.99001.9900400
Aug 21, 20241.83001.94801.83001.94801.948033,700
Aug 20, 20241.96001.96001.90001.90001.90001,400
Aug 19, 20241.86501.86501.86501.86501.86501,500
Aug 16, 20241.81001.81001.81001.81001.8100-
Aug 15, 20241.85001.85001.81001.81001.810055,000

Related Tickers