Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

High Wire Networks, Inc. (HWNI)

Compare
0.0173
-0.0027
(-13.50%)
At close: April 9 at 2:58:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.01830.01830.01730.01730.017353,745
Apr 8, 20250.01930.02000.01780.01810.0181100,250
Apr 7, 20250.02230.02230.01890.01910.0191109,290
Apr 4, 20250.02270.02270.02100.02270.02274,562
Apr 3, 20250.02870.02870.02300.02490.0249330,985
Apr 2, 20250.03080.03200.02670.02870.028765,698
Apr 1, 20250.03300.03300.03150.03200.032065,822
Mar 31, 20250.03160.03580.03160.03500.035022,154
Mar 28, 20250.03650.03650.03650.03650.036525,000
Mar 27, 20250.03970.03970.03650.03650.036552,437
Mar 26, 20250.04000.04000.03940.04000.0400122,850
Mar 25, 20250.03800.04000.03800.03940.0394173,912
Mar 24, 20250.03260.04000.02580.03610.0361707,670
Mar 21, 20250.02500.04000.02500.03260.0326515,548
Mar 20, 20250.03000.03000.02200.02990.0299291,539
Mar 19, 20250.02330.03000.02000.02930.0293502,867
Mar 18, 20250.01820.02320.01790.02320.0232501,228
Mar 17, 20250.01790.01790.01780.01780.017886,000
Mar 14, 20250.01700.01800.01520.01770.0177139,394
Mar 13, 20250.01520.01760.01520.01760.0176209,163
Mar 12, 20250.01660.01660.01480.01650.0165406,348
Mar 11, 20250.01700.01700.01660.01680.016872,602
Mar 10, 20250.01720.01720.01680.01690.016926,794
Mar 7, 20250.01670.01680.01660.01680.016854,301
Mar 6, 20250.01660.01670.01660.01670.016714,902
Mar 5, 20250.01700.01700.01680.01680.016835,000
Mar 4, 20250.01720.01750.01720.01720.017222,184
Mar 3, 20250.01720.01750.01700.01750.017547,600
Feb 28, 20250.01740.01790.01660.01740.0174152,062
Feb 27, 20250.01800.02000.01800.01830.0183402,014
Feb 26, 20250.02260.02300.01480.01710.0171451,903
Feb 25, 20250.02230.02230.02200.02220.0222105,000
Feb 24, 20250.02450.02700.01970.02260.0226200,691
Feb 21, 20250.02600.02750.02600.02700.027086,500
Feb 20, 20250.02520.02600.02520.02600.026025,000
Feb 19, 20250.02200.02600.01710.02450.0245938,742
Feb 18, 20250.02570.02570.01990.02200.0220906,176
Feb 14, 20250.02600.02600.02570.02570.025759,182
Feb 13, 20250.02820.02820.02740.02740.027414,000
Feb 12, 20250.03000.03000.02900.02900.029065,050
Feb 11, 20250.03100.03100.02970.02970.029757,600
Feb 10, 20250.03110.03220.03070.03220.0322111,901
Feb 7, 20250.02300.03140.02300.03130.0313303,073
Feb 6, 20250.01800.02380.01800.02380.0238171,110
Feb 5, 20250.01700.01950.01700.01770.017744,625
Feb 4, 20250.01650.02140.01610.01950.019581,536
Feb 3, 20250.02000.02000.01600.01700.017062,649
Jan 31, 20250.01760.02380.01730.01930.0193192,458
Jan 30, 20250.01750.01850.01450.01700.0170116,626
Jan 29, 20250.02200.02340.01670.01710.0171858,798
Jan 28, 20250.02390.02490.02390.02490.024960,200
Jan 27, 20250.02590.02590.02160.02590.025979,001
Jan 24, 20250.02400.02550.02400.02550.0255114,530
Jan 23, 20250.02400.02400.02160.02400.0240198,350
Jan 22, 20250.02350.02470.02350.02470.024726,400
Jan 21, 20250.02740.02750.02100.02520.0252283,788
Jan 17, 20250.03650.04540.02330.02950.02951,000,525
Jan 16, 20250.03620.04510.03600.03780.0378122,233
Jan 15, 20250.03000.03650.02910.03650.0365480,220
Jan 14, 20250.03160.03160.02920.02990.0299314,115
Jan 13, 20250.03820.03820.02920.03040.0304701,889
Jan 10, 20250.04000.04000.03600.03980.0398149,424
Jan 8, 20250.03730.04100.03560.04100.0410168,894
Jan 7, 20250.03100.03740.03100.03550.0355146,743
Jan 6, 20250.03300.03500.03300.03300.033015,461
Jan 3, 20250.03650.03650.03330.03500.0350365,973
Jan 2, 20250.03550.03900.03550.03700.037037,498
Dec 31, 20240.03690.04200.03500.03710.0371327,487
Dec 30, 20240.03730.03730.03550.03730.037325,000
Dec 27, 20240.03720.03950.03510.03840.0384221,500
Dec 26, 20240.03720.03950.03720.03950.03953,409
Dec 24, 20240.03860.03860.03720.03860.038631,016
Dec 23, 20240.03970.04150.03750.04150.041522,250
Dec 20, 20240.03730.04040.03730.04040.040412,049
Dec 19, 20240.04000.04250.04000.04000.0400126,502
Dec 18, 20240.04200.04300.04100.04150.0415292,006
Dec 17, 20240.04470.04500.04470.04470.044763,000
Dec 16, 20240.04110.05000.04100.05000.0500191,545
Dec 13, 20240.04500.04700.04200.04200.042033,000
Dec 12, 20240.04300.04300.04300.04300.0430556
Dec 11, 20240.04800.05000.04800.05000.0500100,003
Dec 10, 20240.04420.04800.04420.04460.044629,496
Dec 9, 20240.04350.04900.04350.04900.0490148,700
Dec 6, 20240.04190.05000.03600.05000.0500483,154
Dec 5, 20240.04400.04400.03950.03950.0395250,021
Dec 4, 20240.03700.04170.03700.03900.039010,200
Dec 3, 20240.05610.05650.03800.04490.0449545,815
Dec 2, 20240.05200.06000.05200.05990.0599141,018
Nov 29, 20240.06890.06890.05650.05750.0575172,126
Nov 27, 20240.03110.08490.03110.06900.06901,759,222
Nov 26, 20240.02870.03210.02650.03210.0321173,407
Nov 25, 20240.02660.02820.02650.02820.028257,805
Nov 22, 20240.02760.03210.02690.02690.0269119,484
Nov 21, 20240.02660.03210.02660.02980.0298105,204
Nov 20, 20240.02900.03100.02850.02850.028580,783
Nov 19, 20240.03150.03150.02910.02910.029199,714
Nov 18, 20240.03150.03390.03150.03300.033056,599
Nov 15, 20240.03750.03750.02830.03390.03391,293,485
Nov 14, 20240.03350.03350.03350.03350.03355,050
Nov 13, 20240.03600.03600.03350.03480.0348142,107
Nov 12, 20240.03600.03600.03600.03600.036069,017
Nov 11, 20240.04400.04400.03600.03600.03604,500
Nov 8, 20240.03700.03700.03700.03700.037027,000
Nov 7, 20240.03400.03600.03400.03600.036055,932
Nov 6, 20240.03900.03900.03710.03710.037119,950
Nov 5, 20240.03320.03670.03320.03670.0367128,910
Nov 4, 20240.03800.03820.03450.03820.0382127,001
Nov 1, 20240.03750.03990.03750.03990.039921,333
Oct 31, 20240.03830.03830.03500.03620.0362152,433
Oct 30, 20240.03560.04000.03560.04000.040010,730
Oct 29, 20240.03960.03960.03790.03790.037923,680
Oct 28, 20240.04000.04000.03570.04000.0400434,504
Oct 25, 20240.04000.04000.04000.04000.0400-
Oct 24, 20240.03750.04000.03650.04000.040079,318
Oct 23, 20240.04250.04250.03900.03900.039036,016
Oct 22, 20240.03700.04150.03650.03930.0393169,375
Oct 21, 20240.04200.04350.03830.04150.0415118,400
Oct 18, 20240.03820.03910.03820.03910.039128,512
Oct 17, 20240.03700.04000.03700.03800.038054,848
Oct 16, 20240.03900.04400.03900.04000.0400435,007
Oct 15, 20240.04000.04000.03710.03710.037145,172
Oct 14, 20240.04100.04100.04000.04000.040011,848
Oct 11, 20240.04190.04190.04170.04170.04176,250
Oct 10, 20240.04100.04100.04000.04100.041072,939
Oct 9, 20240.04250.04250.04250.04250.0425-
Oct 8, 20240.04880.04880.04250.04250.042510,100
Oct 7, 20240.04700.04700.03650.04200.0420248,664
Oct 4, 20240.04720.04720.04610.04700.047064,250
Oct 3, 20240.04600.04700.04600.04700.04702,300
Oct 2, 20240.04630.04740.04400.04700.047075,377
Oct 1, 20240.04730.04800.04730.04800.048035,125
Sep 30, 20240.04600.05200.04600.04900.049035,018
Sep 27, 20240.04350.05300.04020.04790.0479378,899
Sep 26, 20240.04000.04240.04000.04240.042479,249
Sep 25, 20240.04100.04400.03770.03770.0377193,522
Sep 24, 20240.04000.04000.04000.04000.040030,801
Sep 23, 20240.04100.04100.04100.04100.04105,708
Sep 20, 20240.04450.04450.04240.04240.042416,756
Sep 19, 20240.04000.04450.04000.04450.0445116,669
Sep 18, 20240.04500.04500.04370.04450.044523,266
Sep 17, 20240.04060.04250.04000.04250.042551,772
Sep 16, 20240.04310.04310.04100.04150.041583,914
Sep 13, 20240.04440.04500.04400.04400.0440272,094
Sep 12, 20240.04050.04500.04050.04470.0447319,317
Sep 11, 20240.04200.04350.03990.04100.0410211,317
Sep 10, 20240.03900.04400.03900.04240.0424388,300
Sep 9, 20240.03900.04300.03850.03850.0385141,360
Sep 6, 20240.04000.04400.03710.04000.0400224,515
Sep 5, 20240.04200.04400.04020.04400.0440146,722
Sep 4, 20240.04200.04200.03850.04100.041042,666
Sep 3, 20240.04170.04170.04170.04170.0417350
Aug 30, 20240.04000.04200.04000.04200.0420100,000
Aug 29, 20240.04000.04000.04000.04000.0400-
Aug 28, 20240.03850.04000.03850.04000.04006,014
Aug 27, 20240.03850.03850.03850.03850.03857,500
Aug 26, 20240.04200.04200.04000.04100.041087,606
Aug 23, 20240.04500.04500.04200.04200.042068,066
Aug 22, 20240.04000.04500.03520.04500.0450129,167
Aug 21, 20240.03590.04000.03590.03990.039916,173
Aug 20, 20240.03800.04490.03650.04490.0449117,061
Aug 19, 20240.03920.03920.03920.03920.0392101
Aug 16, 20240.04090.04280.03900.03900.039028,300
Aug 15, 20240.03900.04090.03510.04090.0409183,951
Aug 14, 20240.04000.04000.03900.03900.039030,000
Aug 13, 20240.03850.04000.03850.04000.040025,450
Aug 12, 20240.03860.04000.03860.04000.040027,200
Aug 9, 20240.04000.04150.04000.04150.041524,889
Aug 8, 20240.03520.04170.03520.04150.0415127,241
Aug 7, 20240.03740.03760.03700.03700.037034,123
Aug 6, 20240.03950.04000.03800.03800.0380148,361
Aug 5, 20240.03900.03900.03890.03890.03893,500
Aug 2, 20240.04000.04090.03800.03800.0380271,538
Aug 1, 20240.04150.04220.03970.03970.039767,381
Jul 31, 20240.04250.04350.04230.04230.042365,400
Jul 30, 20240.04250.04250.04250.04250.042520,016
Jul 29, 20240.04000.04130.04000.04110.041156,155
Jul 26, 20240.04130.04150.04000.04130.0413214,986
Jul 25, 20240.04110.04320.04110.04300.0430296,734
Jul 24, 20240.04300.04300.04200.04200.042037,272
Jul 23, 20240.04400.04400.04400.04400.0440-
Jul 22, 20240.04500.04500.04200.04400.0440198,303
Jul 19, 20240.04450.04700.04400.04700.0470128,076
Jul 18, 20240.04400.04700.04380.04700.047076,122
Jul 17, 20240.04250.04400.04250.04400.044029,001
Jul 16, 20240.04250.04360.04040.04120.0412144,300
Jul 15, 20240.04300.04450.04250.04250.042558,000
Jul 12, 20240.04510.04800.03960.04500.0450349,016
Jul 11, 20240.04990.04990.04310.04400.0440174,535
Jul 10, 20240.04900.05090.04900.04900.049082,000
Jul 9, 20240.05000.05000.05000.05000.0500-
Jul 8, 20240.04950.05000.04910.05000.050050,700
Jul 5, 20240.04920.05000.04860.05000.050043,973
Jul 3, 20240.04930.04950.04860.04950.049521,210
Jul 2, 20240.05000.05000.04950.05000.050039,375
Jul 1, 20240.05400.05500.04960.04980.0498181,317
Jun 28, 20240.05890.05950.05290.05290.0529326,345
Jun 27, 20240.05900.06000.05260.05910.0591220,587
Jun 26, 20240.05050.05600.05050.05470.054748,211
Jun 25, 20240.04850.05900.04850.05900.0590228,321
Jun 24, 20240.04510.04510.04510.04510.04513,580
Jun 21, 20240.04590.04610.04510.04510.045111,591
Jun 20, 20240.04000.04890.03250.04000.0400817,515
Jun 18, 20240.04200.04200.03800.03940.039417,552
Jun 17, 20240.04500.04500.03710.03710.037133,663
Jun 14, 20240.03800.04900.03800.04650.0465207,365
Jun 13, 20240.03850.03850.03100.03800.0380343,969
Jun 12, 20240.03850.04240.03850.04240.042464,800
Jun 11, 20240.04020.04160.04020.04160.041640,101
Jun 10, 20240.04250.04290.03780.03900.0390259,241
Jun 7, 20240.04430.04430.04270.04270.042747,657
Jun 6, 20240.04300.04600.04300.04300.0430100,494
Jun 5, 20240.04450.04600.04450.04450.044592,131
Jun 4, 20240.04350.04350.04350.04350.0435-
Jun 3, 20240.04350.04660.04350.04350.043599,208
May 31, 20240.04680.04770.04680.04770.047710,557
May 30, 20240.05000.05000.04400.04760.047615,132
May 29, 20240.04350.04350.04300.04350.043565,601
May 28, 20240.05100.05100.05100.05100.0510-
May 24, 20240.04430.05100.04430.05100.051021,729
May 23, 20240.05360.05360.04930.04930.049316,000
May 22, 20240.05000.05500.05000.05490.0549125,055
May 21, 20240.04000.05500.04000.05150.0515453,975
May 20, 20240.04400.04400.04000.04000.040020,684
May 17, 20240.04480.04480.03760.04430.0443235,181
May 16, 20240.05000.05000.03600.04500.04502,025,978
May 15, 20240.05200.05200.05200.05200.0520-
May 14, 20240.05150.05200.05150.05200.052053,000
May 13, 20240.04950.05010.04950.05010.05016,484
May 10, 20240.05500.05500.04200.05000.0500650,085
May 9, 20240.05500.05560.05500.05560.055615,871
May 8, 20240.05550.05550.05550.05550.0555-
May 7, 20240.05600.05600.05490.05550.055564,516
May 6, 20240.05430.05500.05410.05500.055035,161
May 3, 20240.05320.05500.05000.05460.054661,812
May 2, 20240.05400.05500.05400.05500.0550105,000
May 1, 20240.05310.05500.05310.05400.054080,000
Apr 30, 20240.05500.05500.05000.05000.0500136,605
Apr 29, 20240.05010.05010.05010.05010.0501-
Apr 26, 20240.05500.05650.05000.05010.0501107,727
Apr 25, 20240.05500.05830.05290.05290.0529160,000
Apr 24, 20240.05500.05500.05380.05380.05384,000
Apr 23, 20240.05320.05500.05320.05320.053253,532
Apr 22, 20240.05380.05380.05320.05320.05323,520
Apr 19, 20240.05500.05500.05380.05440.054483,750
Apr 18, 20240.05440.05440.05440.05440.0544-
Apr 17, 20240.05320.05440.05320.05440.054442,550
Apr 16, 20240.05100.05250.05000.05250.052567,060
Apr 15, 20240.05100.05100.05100.05100.0510101
Apr 12, 20240.05300.05300.05240.05240.052433,001
Apr 11, 20240.05800.05800.04860.05150.0515290,669
Apr 10, 20240.05710.06500.05710.06100.061021,055