Advertisements

Central Wireless Inc (CWIR) Historical Prices

Historical Data for Central Wireless Inc (CWIR)
$ 0.0054   -0.0021 (-28.00%) Volume: 27.48m 3:54 PM EDT Oct 23, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/17 0.0074 0.0077 0.005 0.0054 27,484,563 -0.0021 -28.00% 0.0054 165.37k 293
10/20/17 0.0073 0.0084 0.0059 0.0075 16,617,530 0.0002 2.74% 0.0075 119.5k 197
10/19/17 0.0076 0.0078 0.0052 0.0073 16,088,438 -0.0001 -1.35% 0.0073 110.43k 192
10/18/17 0.0076 0.0084 0.0062 0.0074 27,837,466 -0.0011 -12.94% 0.0074 195.59k 284
10/17/17 0.00805 0.0105 0.0076 0.0085 40,632,546 -0.0008 -8.60% 0.0085 361.51k 476
10/16/17 0.005 0.0098 0.0042 0.0093 81,028,101 0.0043 86.00% 0.0093 601.15k 710
10/13/17 0.0052 0.0055 0.00355 0.005 16,369,464 -0.0002 -3.85% 0.005 73.09k 149
10/12/17 0.0048 0.0055 0.0041 0.0052 15,188,072 0.0008 18.18% 0.0052 73.46k 149
10/11/17 0.0059 0.0064 0.0042 0.0044 26,569,619 -0.0013 -22.81% 0.0044 127.43k 202
10/10/17 0.0053 0.0066 0.0046 0.0057 47,001,032 0.00 0.00% 0.0057 260.01k 334
10/09/17 0.0053 0.0064 0.0048 0.0057 44,630,411 0.0008 16.33% 0.0057 254.88k 294
10/06/17 0.0034 0.0053 0.0034 0.0049 58,383,667 0.0007 16.67% 0.0049 279.02k 387
10/05/17 0.0017 0.0043 0.0017 0.0042 53,628,478 0.0021 100.00% 0.0042 181.69k 298
10/04/17 0.0021 0.0022 0.0016 0.0021 36,682,717 -0.0003 -12.50% 0.0021 67.35k 117
10/03/17 0.0025 0.0026 0.0018 0.0024 39,792,129 -0.0004 -14.29% 0.0024 84.08k 174
10/02/17 0.0027 0.0029 0.0022 0.0028 9,230,850 -0.0001 -3.45% 0.0028 24.15k 72
09/29/17 0.0023 0.0031 0.0021 0.0029 38,074,004 0.00024 9.02% 0.0029 99.91k 198
09/28/17 0.0017 0.00272 0.0012 0.00266 69,321,012 0.00116 77.33% 0.00266 143.91k 283
09/27/17 0.0019 0.00202 0.0013 0.0015 45,833,581 -0.0005 -25.00% 0.0015 74.3k 171
09/26/17 0.0011 0.0023 0.001 0.002 179,497,177 0.0012 150.00% 0.002 312.68k 668
09/25/17 0.0006 0.0009 0.0006 0.0008 10,883,072 0.0002 33.33% 0.0008 8.11k 44