Dark

AWI
ADVENT AWI-HOLDINGS INC
stock CVE

Inactive

Jun 21, 2024

0.7100CAD-11.250%(-0.0900)10,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-21	0.7700	0.7700	0.7100	0.7100	-11.250%	10,000	0.000%
2024-03-28	0.8000	0.8000	0.8000	0.8000	0.000%	10,000	-11.250%
2024-03-21	0.8000	0.8000	0.8000	0.8000	+2.564%	9,000	-11.250%
2024-03-13	0.7800	0.7800	0.7800	0.7800	-8.235%	12,000	-8.974%
2024-03-11	0.8500	0.8500	0.8500	0.8500	+6.250%	500	-16.471%
2024-03-05	0.8000	0.8000	0.8000	0.8000	0.000%	1,500	-11.250%
2023-12-07	0.8000	0.8000	0.8000	0.8000	+5.263%	17,061	-11.250%
2023-11-10	0.7600	0.7600	0.7600	0.7600	0.000%	6,500	-6.579%
2023-10-26	0.7600	0.7600	0.7600	0.7600	-6.173%	1,000	-6.579%
2023-10-10	0.8100	0.8100	0.8100	0.8100	0.000%	1,000	-12.346%
2023-09-25	0.8100	0.8100	0.8100	0.8100	+1.250%	3,000	-12.346%
2023-08-15	0.8000	0.8000	0.8000	0.8000	+12.676%	6,000	-11.250%
2023-08-10	0.8600	0.8600	0.7100	0.7100	-17.442%	10,131	0.000%
2023-07-25	0.8500	0.8600	0.7700	0.8600	+17.808%	12,500	-17.442%
2023-05-26	0.7300	0.7300	0.7300	0.7300	-2.667%	3,800	-2.740%
2023-05-10	0.7500	0.7500	0.7500	0.7500	0.000%	4,000	-5.333%
2023-05-04	0.7500	0.7500	0.7500	0.7500	+5.634%	500	-5.333%
2023-04-14	0.7400	0.8300	0.7100	0.7100	+1.429%	15,500	0.000%
2023-04-13	0.7000	0.7000	0.7000	0.7000	0.000%	3,500	+1.429%
2023-04-12	0.7100	0.7300	0.7000	0.7000	+11.111%	10,400	+1.429%
2023-03-29	0.6300	0.6300	0.6300	0.6300	0.000%	500	+12.698%
2023-03-21	0.6300	0.6300	0.6300	0.6300	-12.500%	1,000	+12.698%
2023-02-09	0.7200	0.7200	0.7200	0.7200	+18.033%	500	-1.389%
2023-02-02	0.6800	0.6800	0.6100	0.6100	-8.955%	15,500	+16.393%
2023-01-23	0.6700	0.6700	0.6700	0.6700	+1.515%	500	+5.970%
2023-01-18	0.6600	0.6600	0.6600	0.6600	0.000%	700	+7.576%
2022-12-21	0.6600	0.6600	0.6600	0.6600	-5.714%	13,100	+7.576%
2022-10-31	0.7000	0.7000	0.7000	0.7000	0.000%	4,650	+1.429%
2022-10-24	0.7000	0.7000	0.7000	0.7000	0.000%	1,000	+1.429%
2022-10-14	0.7500	0.7500	0.7000	0.7000	-12.500%	20,000	+1.429%
2022-08-31	0.8000	0.8000	0.8000	0.8000	-2.439%	6,500	-11.250%
2022-08-25	0.8200	0.8200	0.8200	0.8200	+1.235%	4,901	-13.415%
2022-08-24	0.8100	0.8100	0.8100	0.8100	-2.410%	4,000	-12.346%
2022-08-02	0.8300	0.8300	0.8300	0.8300	-2.353%	1,000	-14.458%
2022-07-06	0.8500	0.8500	0.8500	0.8500	-2.299%	1,280	-16.471%
2022-07-05	0.8700	0.8700	0.8700	0.8700	-19.444%	7,700	-18.391%
2022-06-01	1.0800	1.0800	1.0800	1.0800	0.000%	100	-34.259%
2022-05-30	1.0800	1.0800	1.0800	1.0800	+0.935%	4,600	-34.259%
2022-05-27	1.0700	1.0700	1.0700	1.0700	+7.000%	600	-33.645%
2022-05-26	1.0000	1.0000	1.0000	1.0000	-7.407%	3,000	-29.000%
2022-05-25	1.0800	1.0800	1.0800	1.0800	+6.931%	200	-34.259%
2022-05-24	1.0900	1.0900	1.0100	1.0100	+18.824%	11,000	-29.703%
2022-05-12	0.8600	0.8600	0.8500	0.8500	-5.556%	2,500	-16.471%
2022-04-19	0.9100	0.9100	0.9000	0.9000	-1.099%	20,500	-21.111%
2022-04-18	0.9100	0.9100	0.9100	0.9100	0.000%	3,895	-21.978%
2022-03-22	0.9100	0.9100	0.9100	0.9100	-1.087%	19,000	-21.978%
2022-02-02	0.9200	0.9200	0.9200	0.9200	+1.099%	8,500	-22.826%
2022-01-24	0.9100	0.9100	0.9100	0.9100	+1.111%	1,000	-21.978%
2022-01-17	0.9000	0.9000	0.9000	0.9000	-1.099%	1,500	-21.111%
2022-01-14	0.9500	0.9500	0.9100	0.9100	-7.143%	10,400	-21.978%
2022-01-13	0.9800	0.9800	0.9800	0.9800	-2.000%	3,328	-27.551%
2021-12-22	1.0000	1.0000	1.0000	1.0000	0.000%	3,200	-29.000%
2021-11-29	1.0000	1.0000	1.0000	1.0000	+9.890%	700	-29.000%
2021-10-29	0.9100	0.9100	0.9100	0.9100	+1.111%	1,000	-21.978%
2021-10-22	0.9500	0.9500	0.9000	0.9000	-1.099%	20,000	-21.111%
2021-09-16	0.9100	0.9100	0.9100	0.9100	+1.111%	1,000	-21.978%
2021-09-07	0.9100	0.9100	0.9000	0.9000	-5.263%	10,500	-21.111%
2021-09-03	0.9500	0.9500	0.9500	0.9500	0.000%	10,500	-25.263%
2021-09-02	0.9500	0.9500	0.9500	0.9500	0.000%	500	-25.263%
2021-08-03	0.9700	0.9700	0.9500	0.9500	-4.040%	7,500	-25.263%
2021-07-12	0.9900	0.9900	0.9900	0.9900	-5.714%	4,000	-28.283%
2021-07-06	1.0500	1.0500	1.0500	1.0500	-1.869%	180	-32.381%
2021-07-02	1.0700	1.0700	1.0700	1.0700	0.000%	112	-33.645%
2021-06-25	1.0700	1.0700	1.0700	1.0700	+8.081%	1,001	-33.645%
2021-06-17	0.9900	0.9900	0.9900	0.9900	-1.980%	2,500	-28.283%
2021-06-14	1.0100	1.0100	1.0100	1.0100	0.000%	1,000	-29.703%
2021-06-09	1.0200	1.0200	1.0100	1.0100	-0.980%	4,350	-29.703%
2021-06-08	1.0900	1.0900	1.0200	1.0200	-6.422%	8,200	-30.392%
2021-06-07	1.0900	1.0900	1.0900	1.0900	0.000%	3,500	-34.862%
2021-06-04	1.0900	1.0900	1.0900	1.0900	-2.679%	500	-34.862%
2021-06-03	1.1200	1.1200	1.1200	1.1200	-2.609%	7,700	-36.607%
2021-06-01	1.1500	1.1500	1.1500	1.1500	0.000%	1,000	-38.261%
2021-05-31	1.1500	1.1500	1.1500	1.1500	0.000%	920	-38.261%
2021-05-21	1.1500	1.1500	1.1500	1.1500	0.000%	1,500	-38.261%
2021-05-20	1.1500	1.1500	1.1500	1.1500	0.000%	1,700	-38.261%
2021-05-06	1.1500	1.1500	1.1500	1.1500	-4.167%	4,968	-38.261%
2021-05-04	1.2000	1.2000	1.2000	1.2000	0.000%	1,000	-40.833%
2021-04-30	1.1500	1.2000	1.1500	1.2000	0.000%	1,600	-40.833%
2021-04-29	1.2000	1.2000	1.2000	1.2000	0.000%	1,600	-40.833%
2021-04-22	1.2500	1.2500	1.2000	1.2000	+2.564%	20,500	-40.833%
2021-04-21	1.1700	1.1700	1.1700	1.1700	+14.706%	1,000	-39.316%
2021-04-14	1.1500	1.2100	1.0200	1.0200	-8.929%	6,200	-30.392%
2021-04-12	1.0200	1.1200	1.0200	1.1200	+9.804%	9,600	-36.607%
2021-04-07	1.0400	1.0400	1.0200	1.0200	-8.108%	1,100	-30.392%
2021-04-05	1.1100	1.1100	1.1100	1.1100	0.000%	2,530	-36.036%
2021-03-31	1.0700	1.1100	1.0700	1.1100	+4.717%	2,500	-36.036%
2021-03-30	1.0500	1.0600	1.0000	1.0600	-0.935%	2,550	-33.019%
2021-03-29	1.0700	1.0700	1.0700	1.0700	-1.835%	100	-33.645%
2021-03-25	1.1000	1.1000	1.0900	1.0900	+9.000%	363	-34.862%
2021-03-24	1.0000	1.0000	1.0000	1.0000	0.000%	300	-29.000%
2021-03-22	1.1300	1.1300	1.0000	1.0000	-12.281%	2,000	-29.000%
2021-03-19	1.0700	1.1400	1.0700	1.1400	+17.526%	10,806	-37.719%
2021-03-18	0.9700	0.9700	0.9700	0.9700	+2.105%	600	-26.804%
2021-03-17	1.0900	1.0900	0.9500	0.9500	-7.767%	10,795	-25.263%
2021-03-12	1.0300	1.0300	1.0300	1.0300	+4.040%	667	-31.068%
2021-03-11	0.9900	0.9900	0.9900	0.9900	+4.211%	1,000	-28.283%
2021-03-10	0.9500	0.9500	0.9500	0.9500	0.000%	1,000	-25.263%
2021-03-08	0.9500	0.9500	0.9500	0.9500	-4.040%	1,500	-25.263%
2021-03-05	0.9900	0.9900	0.9900	0.9900	-1.980%	200	-28.283%
2021-03-03	1.0100	1.0100	1.0100	1.0100	+5.208%	1,000	-29.703%
2021-03-01	0.9600	0.9600	0.9600	0.9600	-3.030%	2,173	-26.042%
2021-02-25	0.9900	0.9900	0.9900	0.9900	0.000%	9,002	-28.283%
2021-02-22	0.9900	0.9900	0.9900	0.9900	0.000%	1,000	-28.283%
2021-02-11	0.9900	0.9900	0.9400	0.9900	+8.791%	2,700	-28.283%
2021-02-10	0.9100	0.9100	0.9100	0.9100	-8.081%	500	-21.978%
2021-02-09	0.9900	0.9900	0.9300	0.9900	+5.319%	3,300	-28.283%
2021-02-08	0.9400	0.9400	0.9400	0.9400	-5.051%	2,610	-24.468%
2021-02-04	0.9900	0.9900	0.9900	0.9900	0.000%	550	-28.283%
2021-02-03	0.9900	0.9900	0.9200	0.9900	0.000%	3,600	-28.283%
2021-01-28	0.9900	0.9900	0.9900	0.9900	+8.791%	1,400	-28.283%
2021-01-25	0.9100	0.9100	0.9100	0.9100	-8.081%	1,000	-21.978%
2021-01-22	0.9900	1.0100	0.9100	0.9900	-2.941%	4,208	-28.283%
2021-01-21	1.0200	1.0200	1.0200	1.0200	+3.030%	3,500	-30.392%
2021-01-20	0.9900	0.9900	0.9900	0.9900	+10.000%	5,500	-28.283%
2021-01-19	0.9000	0.9100	0.9000	0.9000	-1.099%	4,000	-21.111%
2021-01-14	0.9100	0.9100	0.9100	0.9100	+1.111%	1,500	-21.978%
2021-01-11	0.9000	0.9700	0.9000	0.9000	-7.216%	13,500	-21.111%
2021-01-08	0.9700	0.9700	0.9700	0.9700	0.000%	1,160	-26.804%
2020-12-31	0.9700	0.9700	0.9700	0.9700	0.000%	500	-26.804%
2020-12-29	0.9700	0.9700	0.9700	0.9700	-13.393%	2,300	-26.804%
2020-12-23	1.1200	1.1200	1.1200	1.1200	+6.667%	1,900	-36.607%
2020-12-22	1.0500	1.0500	1.0500	1.0500	+5.000%	100	-32.381%
2020-12-18	1.0000	1.0000	0.9500	1.0000	-5.660%	1,400	-29.000%
2020-12-15	1.0600	1.0600	1.0600	1.0600	-2.752%	200	-33.019%
2020-12-07	1.0900	1.0900	1.0900	1.0900	+5.825%	1,002	-34.862%
2020-11-27	1.0300	1.0400	1.0200	1.0300	-8.036%	12,739	-31.068%
2020-11-25	1.1200	1.1200	1.1200	1.1200	-1.754%	1,000	-36.607%
2020-11-20	1.1400	1.1400	1.1400	1.1400	0.000%	125	-37.719%
2020-11-18	1.1400	1.1400	1.1400	1.1400	+9.615%	2,284	-37.719%
2020-11-16	1.0400	1.0400	1.0400	1.0400	-4.587%	100	-31.731%
2020-11-10	1.0900	1.0900	1.0900	1.0900	-0.909%	220	-34.862%
2020-11-02	1.1000	1.1400	1.1000	1.1000	-0.901%	6,014	-35.455%
2020-10-20	1.1100	1.1100	1.1100	1.1100	-3.478%	120	-36.036%
2020-10-09	1.1500	1.1500	1.1500	1.1500	+5.505%	10,778	-38.261%
2020-10-05	1.0900	1.0900	1.0900	1.0900	+12.371%	5,200	-34.862%
2020-10-01	0.9700	0.9700	0.9700	0.9700	-9.346%	100	-26.804%
2020-09-30	1.0700	1.0700	1.0700	1.0700	0.000%	300	-33.645%
2020-09-28	1.0700	1.0700	1.0700	1.0700	0.000%	4,200	-33.645%
2020-09-25	1.0700	1.0700	1.0700	1.0700	0.000%	330	-33.645%
2020-09-24	1.0700	1.0700	1.0700	1.0700	+4.902%	300	-33.645%
2020-09-04	1.0200	1.0200	1.0200	1.0200	+6.250%	1,000	-30.392%
2020-08-27	0.9600	0.9600	0.9600	0.9600	-4.000%	5,200	-26.042%
2020-08-20	1.0000	1.0000	1.0000	1.0000	0.000%	4,200	-29.000%
2020-08-05	1.0000	1.0000	1.0000	1.0000	+5.263%	1,000	-29.000%
2020-07-31	0.9500	0.9500	0.9500	0.9500	-7.767%	961	-25.263%
2020-07-27	1.0300	1.0300	1.0300	1.0300	-3.738%	961	-31.068%
2020-07-24	1.0700	1.0700	1.0700	1.0700	+17.582%	500	-33.645%
2020-06-30	0.9100	0.9200	0.9100	0.9100	-13.333%	2,750	-21.978%
2020-06-25	1.0500	1.0500	1.0000	1.0500	0.000%	400	-32.381%
2020-06-10	1.0500	1.0500	1.0500	1.0500	-8.696%	7,350	-32.381%
2020-06-09	1.1500	1.1500	1.1400	1.1500	+4.545%	2,000	-38.261%
2020-06-08	1.1000	1.1000	1.0900	1.1000	0.000%	15,000	-35.455%
2020-06-01	1.1000	1.1000	1.1000	1.1000	+0.917%	2,750	-35.455%
2020-05-29	1.0900	1.0900	1.0500	1.0900	+14.737%	4,250	-34.862%
2020-05-08	0.9500	0.9500	0.9500	0.9500	+1.064%	2,000	-25.263%
2020-04-28	0.9400	1.0000	0.9400	0.9400	-6.000%	8,070	-24.468%
2020-04-27	1.0000	1.0000	1.0000	1.0000	+3.093%	2,800	-29.000%
2020-04-24	0.9700	0.9700	0.9700	0.9700	+3.191%	1,000	-26.804%
2020-04-17	0.9400	0.9800	0.9400	0.9400	-12.963%	8,501	-24.468%
2020-04-13	1.0800	1.0900	1.0800	1.0800	+11.340%	9,500	-34.259%
2020-03-16	0.9700	0.9700	0.9700	0.9700	0.000%	14,800	-26.804%
2020-03-12	0.9700	1.0100	0.9700	0.9700	-3.960%	22,400	-26.804%
2020-03-10	1.0100	1.0200	1.0100	1.0100	0.000%	17,300	-29.703%
2020-03-09	1.0100	1.0500	1.0100	1.0100	-8.182%	7,000	-29.703%
2020-03-05	1.1000	1.1000	1.1000	1.1000	0.000%	300	-35.455%
2020-03-04	1.1000	1.1000	1.1000	1.1000	0.000%	5,000	-35.455%
2020-02-14	1.1000	1.1000	1.1000	1.1000	+4.762%	20,000	-35.455%
2020-02-12	1.0500	1.0500	1.0500	1.0500	-4.545%	180	-32.381%
2020-02-06	1.1000	1.1000	1.1000	1.1000	0.000%	1,500	-35.455%
2020-02-03	1.1000	1.1000	1.1000	1.1000	+0.917%	1,000	-35.455%
2020-01-21	1.0900	1.0900	1.0900	1.0900	+7.921%	38,500	-34.862%
2020-01-14	1.0100	1.0100	1.0100	1.0100	+1.000%	37,500	-29.703%
2020-01-03	1.0000	1.0000	1.0000	1.0000	0.000%	900	-29.000%
2019-12-31	1.0000	1.0000	1.0000	1.0000	0.000%	200	-29.000%
2019-12-24	1.0000	1.0000	1.0000	1.0000	-8.257%	333	-29.000%
2019-12-16	1.0900	1.0900	1.0900	1.0900	+9.000%	550	-34.862%
2019-12-02	1.0000	1.0000	1.0000	1.0000	0.000%	1,000	-29.000%
2019-11-20	1.0000	1.0000	1.0000	1.0000	0.000%	3,000	-29.000%
2019-10-23	1.0000	1.0000	1.0000	1.0000	0.000%	100	-29.000%
2019-10-15	1.0000	1.0000	1.0000	1.0000	+3.093%	500	-29.000%
2019-10-08	0.9700	0.9700	0.9700	0.9700	-3.000%	2,000	-26.804%
2019-10-07	1.0000	1.0000	1.0000	1.0000	0.000%	500	-29.000%
2019-09-25	1.0000	1.0000	1.0000	1.0000	0.000%	10,000	-29.000%
2019-09-19	1.0000	1.0000	0.9600	1.0000	-3.846%	6,000	-29.000%
2019-09-16	1.0400	1.0400	1.0400	1.0400	+4.000%	5,500	-31.731%
2019-09-13	1.0000	1.0000	0.9600	1.0000	+13.636%	7,231	-29.000%
2019-08-30	0.8800	0.9100	0.8800	0.8800	+3.529%	11,500	-19.318%
2019-08-27	0.8500	0.8500	0.8500	0.8500	-13.265%	900	-16.471%
2019-08-23	0.9800	0.9800	0.9800	0.9800	-2.000%	5,000	-27.551%
2019-08-20	1.0000	1.0000	1.0000	1.0000	0.000%	4,900	-29.000%
2019-08-16	1.0000	1.0000	1.0000	1.0000	-3.846%	5,000	-29.000%
2019-08-15	1.0400	1.1000	1.0200	1.0400	-8.772%	18,710	-31.731%
2019-08-14	1.1400	1.1700	1.1400	1.1400	-0.870%	5,566	-37.719%
2019-08-13	1.1500	1.1500	1.1500	1.1500	0.000%	6,000	-38.261%
2019-08-12	1.1500	1.1500	1.1500	1.1500	+4.545%	4,000	-38.261%
2019-08-09	1.1000	1.1900	1.1000	1.1000	-4.348%	17,200	-35.455%
2019-08-07	1.1500	1.1900	1.1500	1.1500	+4.545%	13,756	-38.261%
2019-07-29	1.1000	1.1000	1.1000	1.1000	-1.786%	3,000	-35.455%
2019-07-26	1.1200	1.1200	1.1000	1.1200	+3.704%	4,200	-36.607%
2019-07-25	1.0800	1.0800	1.0700	1.0800	+2.857%	3,100	-34.259%
2019-07-22	1.0500	1.0500	1.0500	1.0500	-0.943%	200	-32.381%
2019-07-19	1.0600	1.0700	1.0600	1.0600	-0.935%	5,040	-33.019%
2019-07-17	1.0700	1.0700	1.0700	1.0700	-0.926%	2,000	-33.645%
2019-07-12	1.0800	1.0800	1.0800	1.0800	+0.935%	1,000	-34.259%
2019-07-09	1.0700	1.0700	1.0700	1.0700	+0.943%	333	-33.645%
2019-06-25	1.0600	1.0600	1.0600	1.0600	-5.357%	100	-33.019%
2019-06-24	1.1200	1.1200	1.1200	1.1200	-0.885%	3,000	-36.607%
2019-06-18	1.1300	1.1300	1.1300	1.1300	0.000%	3,070	-37.168%
2019-06-17	1.1300	1.1300	1.1300	1.1300	+0.893%	2,500	-37.168%
2019-06-13	1.1200	1.1200	1.1200	1.1200	+1.818%	7,000	-36.607%
2019-06-12	1.1000	1.1000	1.1000	1.1000	+4.762%	4,000	-35.455%
2019-06-11	1.0500	1.0500	1.0500	1.0500	-4.545%	2,400	-32.381%
2019-06-07	1.1000	1.1000	1.1000	1.1000	+3.774%	1,000	-35.455%
2019-06-03	1.0600	1.0700	1.0600	1.0600	-10.169%	3,000	-33.019%
2019-05-21	1.1800	1.1800	1.1800	1.1800	0.000%	1,000	-39.831%
2019-05-17	1.1800	1.1800	1.1800	1.1800	+0.855%	22,000	-39.831%
2019-05-16	1.1700	1.1700	1.1700	1.1700	+1.739%	1,000	-39.316%
2019-05-15	1.1500	1.1500	1.1500	1.1500	0.000%	2,000	-38.261%
2019-05-14	1.1500	1.1700	1.1100	1.1500	+7.477%	5,000	-38.261%
2019-05-13	1.0700	1.0700	1.0700	1.0700	-8.547%	2,450	-33.645%
2019-05-10	1.1700	1.1700	1.1700	1.1700	0.000%	1,000	-39.316%
2019-05-09	1.1700	1.1700	1.1700	1.1700	-0.847%	2,450	-39.316%
2019-05-08	1.1800	1.1800	1.1800	1.1800	0.000%	940	-39.831%
2019-05-07	1.1800	1.1800	1.1800	1.1800	+7.273%	400	-39.831%
2019-05-03	1.1000	1.1000	1.0500	1.1000	+5.769%	2,525	-35.455%
2019-05-01	1.0400	1.0400	1.0300	1.0400	+4.000%	1,500	-31.731%
2019-04-30	1.0000	1.0000	1.0000	1.0000	0.000%	4,000	-29.000%
2019-04-29	1.0000	1.0000	1.0000	1.0000	-0.990%	5,000	-29.000%
2019-04-26	1.0100	1.0100	1.0100	1.0100	-1.942%	142	-29.703%
2019-04-25	1.0300	1.0300	1.0200	1.0300	+3.000%	1,142	-31.068%
2019-04-24	1.0000	1.0000	1.0000	1.0000	+2.041%	2,000	-29.000%
2019-04-22	0.9800	1.0000	0.9800	0.9800	-3.922%	9,266	-27.551%
2019-04-08	1.0200	1.0200	1.0200	1.0200	0.000%	2,000	-30.392%
2019-04-05	1.0200	1.0200	0.9900	1.0200	-4.673%	5,700	-30.392%
2019-04-03	1.0700	1.0700	1.0700	1.0700	+11.458%	500	-33.645%
2019-03-13	0.9600	0.9600	0.9600	0.9600	0.000%	5,100	-26.042%
2019-03-11	0.9600	0.9700	0.9600	0.9600	+2.128%	4,400	-26.042%
2019-02-01	0.9400	0.9400	0.9400	0.9400	0.000%	5,200	-24.468%
2019-01-30	0.9400	0.9400	0.9400	0.9400	+1.075%	4,000	-24.468%
2019-01-24	0.9300	0.9300	0.9300	0.9300	+1.087%	11,900	-23.656%
2019-01-23	0.9200	0.9200	0.9200	0.9200	0.000%	14,500	-22.826%
2019-01-22	0.9200	0.9200	0.9200	0.9200	0.000%	5,000	-22.826%
2019-01-16	0.9200	0.9200	0.9200	0.9200	0.000%	2,000	-22.826%
2019-01-15	0.9200	0.9200	0.9200	0.9200	0.000%	1,000	-22.826%
2019-01-14	0.9200	0.9200	0.9200	0.9200	0.000%	1,300	-22.826%
2019-01-11	0.9200	0.9200	0.9200	0.9200	+2.222%	2,000	-22.826%
2018-12-28	0.9000	0.9000	0.9000	0.9000	0.000%	1,000	-21.111%
2018-12-27	0.9000	0.9000	0.9000	0.9000	-4.255%	5,833	-21.111%
2018-12-17	0.9400	0.9400	0.9400	0.9400	-1.053%	3,100	-24.468%
2018-12-14	0.9500	0.9500	0.9500	0.9500	-1.042%	500	-25.263%
2018-12-12	0.9600	0.9600	0.9600	0.9600	-4.000%	500	-26.042%
2018-12-10	1.0000	1.0000	1.0000	1.0000	-0.990%	200	-29.000%
2018-12-07	1.0100	1.0300	1.0100	1.0100	-1.942%	7,500	-29.703%
2018-12-06	1.0300	1.0300	1.0300	1.0300	0.000%	8,900	-31.068%
2018-12-05	1.0300	1.0300	1.0200	1.0300	+3.000%	7,250	-31.068%
2018-12-03	1.0000	1.0000	1.0000	1.0000	+1.010%	1,800	-29.000%
2018-11-27	0.9900	0.9900	0.9800	0.9900	+4.211%	3,625	-28.283%
2018-11-16	0.9500	0.9500	0.9500	0.9500	0.000%	5,700	-25.263%
2018-11-12	0.9500	0.9500	0.9500	0.9500	0.000%	1,500	-25.263%
2018-11-06	0.9500	0.9500	0.9500	0.9500	+5.556%	75,000	-25.263%
2018-11-02	0.9000	0.9000	0.9000	0.9000	-9.091%	500	-21.111%
2018-10-19	0.9900	0.9900	0.9900	0.9900	+10.000%	500	-28.283%
2018-10-15	0.9000	0.9000	0.9000	0.9000	0.000%	5,000	-21.111%
2018-10-09	0.9000	0.9000	0.8700	0.9000	-10.000%	4,500	-21.111%
2018-09-20	1.0000	1.0000	1.0000	1.0000	-0.990%	250	-29.000%
2018-09-19	1.0100	1.0100	1.0100	1.0100	-7.339%	2,083	-29.703%
2018-09-17	1.0900	1.0900	1.0000	1.0900	+9.000%	700	-34.862%
2018-09-14	1.0000	1.0000	1.0000	1.0000	0.000%	1,500	-29.000%
2018-09-13	1.0000	1.0300	1.0000	1.0000	-2.913%	6,000	-29.000%
2018-09-07	1.0300	1.0300	1.0300	1.0300	0.000%	6,000	-31.068%
2018-08-29	1.0300	1.0400	1.0300	1.0300	-0.962%	12,100	-31.068%
2018-08-27	1.0400	1.0400	1.0400	1.0400	-5.455%	160	-31.731%
2018-08-13	1.1000	1.1000	1.1000	1.1000	+3.774%	250	-35.455%
2018-07-19	1.0600	1.0600	1.0400	1.0600	-3.636%	4,900	-33.019%
2018-07-09	1.1000	1.1000	1.1000	1.1000	+4.762%	100	-35.455%
2018-06-29	1.0500	1.0500	1.0500	1.0500	0.000%	200	-32.381%
2018-06-25	1.0500	1.0500	1.0500	1.0500	+0.962%	23,075	-32.381%
2018-06-15	1.0400	1.0400	1.0400	1.0400	-0.952%	5,000	-31.731%
2018-06-14	1.0500	1.0500	1.0400	1.0500	0.000%	5,400	-32.381%
2018-06-12	1.0500	1.0700	1.0500	1.0500	+1.942%	11,000	-32.381%
2018-06-11	1.0300	1.0700	1.0300	1.0300	-3.738%	2,400	-31.068%
2018-06-08	1.0700	1.0700	1.0700	1.0700	0.000%	1,200	-33.645%
2018-06-07	1.0700	1.0700	1.0700	1.0700	-2.727%	6,500	-33.645%
2018-05-31	1.1000	1.1000	1.0900	1.1000	+3.774%	9,000	-35.455%
2018-05-29	1.0600	1.0600	1.0600	1.0600	+3.922%	203	-33.019%
2018-05-18	1.0200	1.0600	1.0200	1.0200	-5.556%	44,000	-30.392%
2018-05-16	1.0800	1.1400	1.0800	1.0800	-3.571%	56,000	-34.259%
2018-05-15	1.1200	1.1200	1.1200	1.1200	0.000%	8,400	-36.607%
2018-05-11	1.1200	1.1300	1.1200	1.1200	-0.885%	19,700	-36.607%
2018-05-08	1.1300	1.1300	1.1300	1.1300	-1.739%	13,800	-37.168%
2018-05-07	1.1500	1.1700	1.1500	1.1500	-1.709%	38,100	-38.261%
2018-04-20	1.1700	1.1700	1.1700	1.1700	-2.500%	100	-39.316%
2018-04-18	1.2000	1.2000	1.2000	1.2000	-3.226%	200	-40.833%
2018-04-10	1.2400	1.2400	1.2400	1.2400	+0.813%	10,400	-42.742%
2018-04-09	1.2300	1.2400	1.1800	1.2300	0.000%	64,300	-42.276%
2018-04-06	1.2300	1.2300	1.2100	1.2300	+1.653%	6,000	-42.276%
2018-04-02	1.2100	1.2100	1.2100	1.2100	+0.833%	34,000	-41.322%
2018-03-29	1.2000	1.2000	1.1900	1.2000	+2.564%	15,000	-40.833%
2018-03-28	1.1700	1.1700	1.1600	1.1700	-6.400%	5,200	-39.316%
2018-03-22	1.2500	1.2500	1.1600	1.2500	+5.932%	35,000	-43.200%
2018-03-21	1.1800	1.1800	1.1800	1.1800	-7.813%	5,700	-39.831%
2018-03-09	1.2800	1.2800	1.2300	1.2800	+4.065%	44,100	-44.531%
2018-03-08	1.2300	1.2900	1.2300	1.2300	-0.806%	20,033	-42.276%
2018-03-07	1.2400	1.2500	1.2300	1.2400	-0.800%	23,266	-42.742%
2018-02-26	1.2500	1.2500	1.2500	1.2500	0.000%	100	-43.200%
2018-02-23	1.2500	1.2500	1.2500	1.2500	-3.101%	3,200	-43.200%
2018-02-12	1.2900	1.2900	1.2900	1.2900	0.000%	18,800	-44.961%
2018-02-09	1.2900	1.2900	1.2900	1.2900	+4.032%	15,000	-44.961%
2018-02-07	1.2400	1.2400	1.2400	1.2400	0.000%	9,300	-42.742%
2018-02-06	1.2400	1.2400	1.2400	1.2400	-3.876%	23,200	-42.742%
2018-02-05	1.2900	1.2900	1.2900	1.2900	+3.200%	32,500	-44.961%
2018-02-02	1.2500	1.2600	1.2500	1.2500	0.000%	40,000	-43.200%
2018-01-30	1.2500	1.2500	1.2500	1.2500	-1.575%	2,000	-43.200%
2018-01-19	1.2700	1.2700	1.2600	1.2700	+1.600%	15,500	-44.094%
2018-01-16	1.2500	1.2500	1.2500	1.2500	+1.626%	8,000	-43.200%
2018-01-15	1.2300	1.2300	1.2300	1.2300	-2.381%	3,100	-42.276%
2018-01-09	1.2600	1.2600	1.2300	1.2600	+2.439%	9,133	-43.651%
2018-01-08	1.2300	1.2300	1.2300	1.2300	-1.600%	200	-42.276%
2018-01-03	1.2500	1.2500	1.2300	1.2500	+1.626%	1,100	-43.200%
2018-01-02	1.2300	1.2300	1.2300	1.2300	0.000%	3,000	-42.276%
2017-12-27	1.2300	1.2300	1.2300	1.2300	0.000%	500	-42.276%
2017-12-19	1.2300	1.2300	1.2300	1.2300	-2.381%	2,300	-42.276%
2017-12-18	1.2600	1.2600	1.2600	1.2600	+3.279%	32,500	-43.651%
2017-12-12	1.2200	1.2300	1.2200	1.2200	-0.813%	16,000	-41.803%
2017-12-11	1.2300	1.2300	1.2300	1.2300	0.000%	2,000	-42.276%
2017-12-06	1.2300	1.2300	1.2300	1.2300	0.000%	100	-42.276%
2017-12-04	1.2300	1.2300	1.2300	1.2300	0.000%	733	-42.276%
2017-12-01	1.2300	1.2300	1.2200	1.2300	+1.653%	4,400	-42.276%
2017-11-30	1.2100	1.2100	1.2100	1.2100	0.000%	23,500	-41.322%
2017-11-28	1.2100	1.2600	1.2100	1.2100	-2.419%	28,800	-41.322%
2017-11-27	1.2400	1.2400	1.2400	1.2400	+3.333%	3,000	-42.742%
2017-11-23	1.2000	1.2200	1.2000	1.2000	-0.826%	27,800	-40.833%
2017-11-21	1.2100	1.2400	1.2100	1.2100	-1.626%	10,000	-41.322%
2017-11-20	1.2300	1.2300	1.2300	1.2300	-3.150%	17,000	-42.276%
2017-11-17	1.2700	1.2700	1.2700	1.2700	0.000%	10,000	-44.094%
2017-11-16	1.2700	1.2700	1.2300	1.2700	+2.419%	25,300	-44.094%
2017-11-09	1.2400	1.2400	1.2400	1.2400	-3.125%	900	-42.742%
2017-11-06	1.2800	1.2800	1.2800	1.2800	0.000%	3,800	-44.531%
2017-11-02	1.2800	1.2800	1.2300	1.2800	+3.226%	32,000	-44.531%
2017-11-01	1.2400	1.2900	1.1900	1.2400	-2.362%	52,300	-42.742%
2017-10-31	1.2700	1.2900	1.2500	1.2700	+2.419%	36,300	-44.094%
2017-10-30	1.2400	1.2400	1.2400	1.2400	+0.813%	18,000	-42.742%
2017-10-26	1.2300	1.2300	1.2200	1.2300	-3.906%	12,500	-42.276%
2017-10-25	1.2800	1.2800	1.2800	1.2800	-0.775%	8,700	-44.531%
2017-10-24	1.2900	1.2900	1.2900	1.2900	+4.878%	6,000	-44.961%
2017-10-20	1.2300	1.2300	1.2300	1.2300	+0.820%	15,000	-42.276%
2017-10-19	1.2200	1.2200	1.2200	1.2200	-3.937%	2,100	-41.803%
2017-10-17	1.2700	1.2800	1.2700	1.2700	-0.781%	30,300	-44.094%
2017-10-13	1.2800	1.2800	1.2100	1.2800	+5.785%	12,400	-44.531%
2017-10-12	1.2100	1.2100	1.2100	1.2100	0.000%	4,800	-41.322%
2017-10-04	1.2100	1.2100	1.2100	1.2100	-0.820%	30,000	-41.322%
2017-10-03	1.2200	1.2200	1.2200	1.2200	0.000%	10,000	-41.803%
2017-09-28	1.2200	1.2800	1.2200	1.2200	-3.937%	30,100	-41.803%
2017-09-20	1.2700	1.2700	1.2700	1.2700	-0.781%	700	-44.094%
2017-09-19	1.2800	1.2800	1.2500	1.2800	+2.400%	14,100	-44.531%
2017-09-18	1.2500	1.2500	1.2500	1.2500	+0.806%	15,000	-43.200%
2017-09-14	1.2400	1.2400	1.2400	1.2400	+2.479%	5,000	-42.742%
2017-09-08	1.2100	1.2100	1.2100	1.2100	-2.419%	2,000	-41.322%
2017-08-30	1.2400	1.2900	1.2400	1.2400	-3.876%	28,100	-42.742%
2017-08-29	1.2900	1.2900	1.2900	1.2900	+6.612%	1,000	-44.961%
2017-08-28	1.2100	1.2100	1.2000	1.2100	-3.200%	39,000	-41.322%
2017-08-23	1.2500	1.2800	1.2500	1.2500	-0.794%	29,100	-43.200%
2017-08-17	1.2600	1.2600	1.2200	1.2600	+2.439%	16,000	-43.651%
2017-08-16	1.2300	1.2300	1.2300	1.2300	0.000%	15,000	-42.276%
2017-08-15	1.2300	1.2900	1.2300	1.2300	-4.651%	6,533	-42.276%
2017-08-14	1.2900	1.2900	1.2900	1.2900	+1.575%	15,000	-44.961%
2017-08-11	1.2700	1.2700	1.2300	1.2700	+0.794%	22,000	-44.094%
2017-08-09	1.2600	1.2600	1.2600	1.2600	-5.263%	500	-43.651%
2017-08-03	1.3300	1.3300	1.3000	1.3300	+2.308%	8,450	-46.617%
2017-08-02	1.3000	1.3000	1.3000	1.3000	+3.175%	3,000	-45.385%

.dark-mode .HPq8nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HPq8nq{ color: #333333; background-color: white; border: 2px solid #333333; }AWIADVENT AWI-HOLDINGS INCstock CVE

AWI
ADVENT AWI-HOLDINGS INC
stock CVE