Advertisement
U.S. Markets close in 4 hrs 44 mins

High Wire Networks, Inc. (HWNI)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.0356-0.0034 (-8.72%)
As of 10:58AM EDT. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20240.03560.03560.03560.03560.0356730
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 09, 20240.04250.04250.04250.04250.0425-
Oct 08, 20240.04880.04880.04250.04250.042510,100
Oct 07, 20240.04700.04700.03650.04200.0420248,664
Oct 04, 20240.04720.04720.04610.04700.047064,250
Oct 03, 20240.04600.04700.04600.04700.04702,300
Oct 02, 20240.04630.04740.04400.04700.047075,377
Oct 01, 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 09, 20240.03900.04300.03850.03850.0385141,360
Sep 06, 20240.04000.04400.03710.04000.0400224,515
Sep 05, 20240.04200.04400.04020.04400.0440146,722
Sep 04, 20240.04200.04200.03850.04100.041042,666
Sep 03, 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 09, 20240.04000.04150.04000.04150.041524,889
Aug 08, 20240.03520.04170.03520.04150.0415127,241
Aug 07, 20240.03740.03760.03700.03700.037034,123
Aug 06, 20240.03950.04000.03800.03800.0380148,361
Aug 05, 20240.03900.03900.03890.03890.03893,500
Aug 02, 20240.04000.04090.03800.03800.0380271,538
Aug 01, 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 09, 20240.05000.05000.05000.05000.0500-
Jul 08, 20240.04950.05000.04910.05000.050050,700
Jul 05, 20240.04920.05000.04860.05000.050043,973
Jul 03, 20240.04930.04950.04860.04950.049521,210
Jul 02, 20240.05000.05000.04950.05000.050039,375
Jul 01, 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...