ARway Corporation (ARWYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:20PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.2190 | 0.2415 | 0.1505 | 0.2006 | 0.2006 | 67,411 |
| 16 May 2024 | 0.1880 | 0.2400 | 0.1800 | 0.2400 | 0.2400 | 72,955 |
| 15 May 2024 | 0.1972 | 0.1990 | 0.1620 | 0.1700 | 0.1700 | 10,215 |
| 14 May 2024 | 0.2000 | 0.2898 | 0.2000 | 0.2500 | 0.2500 | 19,231 |
| 13 May 2024 | 0.1800 | 0.1800 | 0.1611 | 0.1611 | 0.1611 | 7,626 |
| 10 May 2024 | 0.1611 | 0.1611 | 0.1611 | 0.1611 | 0.1611 | 1,662 |
| 09 May 2024 | 0.2440 | 0.2440 | 0.1600 | 0.1610 | 0.1610 | 15,849 |
| 08 May 2024 | 0.2077 | 0.2077 | 0.2077 | 0.2077 | 0.2077 | 5,011 |
| 07 May 2024 | 0.1825 | 0.1982 | 0.1825 | 0.1847 | 0.1847 | 56,878 |
| 06 May 2024 | 0.2700 | 0.2700 | 0.1698 | 0.1900 | 0.1900 | 10,223 |
| 03 May 2024 | 0.1500 | 0.2170 | 0.1500 | 0.2170 | 0.2170 | 3,803 |
| 02 May 2024 | 0.1998 | 0.2218 | 0.1998 | 0.2218 | 0.2218 | 9,127 |
| 01 May 2024 | 0.2060 | 0.2570 | 0.1766 | 0.1920 | 0.1920 | 21,186 |
| 30 Apr 2024 | 0.2402 | 0.2402 | 0.1600 | 0.1951 | 0.1951 | 876 |
| 29 Apr 2024 | 0.1501 | 0.2066 | 0.1501 | 0.1900 | 0.1900 | 25,858 |
| 26 Apr 2024 | 0.1856 | 0.2107 | 0.1856 | 0.1867 | 0.1867 | 11,930 |
| 25 Apr 2024 | 0.2780 | 0.2780 | 0.1800 | 0.1800 | 0.1800 | 9,086 |
| 24 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 23 Apr 2024 | 0.2353 | 0.2353 | 0.2000 | 0.2000 | 0.2000 | 13,453 |
| 22 Apr 2024 | 0.2210 | 0.2685 | 0.2210 | 0.2213 | 0.2213 | 21,572 |
| 19 Apr 2024 | 0.2326 | 0.2377 | 0.2255 | 0.2377 | 0.2377 | 3,308 |
| 18 Apr 2024 | 0.2007 | 0.2007 | 0.2007 | 0.2007 | 0.2007 | 1,870 |
| 17 Apr 2024 | 0.2428 | 0.2428 | 0.1709 | 0.2100 | 0.2100 | 24,595 |
| 16 Apr 2024 | 0.2780 | 0.2780 | 0.2066 | 0.2197 | 0.2197 | 46,645 |
| 15 Apr 2024 | 0.2164 | 0.2333 | 0.2153 | 0.2333 | 0.2333 | 3,520 |
| 12 Apr 2024 | 0.2435 | 0.2500 | 0.2278 | 0.2300 | 0.2300 | 2,452 |
| 11 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 629 |
| 10 Apr 2024 | 0.2599 | 0.2599 | 0.2374 | 0.2374 | 0.2374 | 945 |
| 09 Apr 2024 | 0.2400 | 0.2482 | 0.2400 | 0.2477 | 0.2477 | 2,535 |
| 08 Apr 2024 | 0.2630 | 0.2630 | 0.2370 | 0.2375 | 0.2375 | 42,303 |
| 05 Apr 2024 | 0.2516 | 0.3121 | 0.2370 | 0.2800 | 0.2800 | 23,314 |
| 04 Apr 2024 | 0.2928 | 0.3305 | 0.2627 | 0.2828 | 0.2828 | 27,878 |
| 03 Apr 2024 | 0.3000 | 0.3000 | 0.2851 | 0.2851 | 0.2851 | 1,288 |
| 02 Apr 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 26,397 |
| 01 Apr 2024 | 0.2550 | 0.3475 | 0.2460 | 0.2750 | 0.2750 | 47,717 |
| 28 Mar 2024 | 0.2800 | 0.2800 | 0.2576 | 0.2576 | 0.2576 | 7,159 |
| 27 Mar 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 36,441 |
| 26 Mar 2024 | 0.3340 | 0.3340 | 0.2650 | 0.2681 | 0.2681 | 4,337 |
| 25 Mar 2024 | 0.2870 | 0.3078 | 0.2500 | 0.2894 | 0.2894 | 16,989 |
| 22 Mar 2024 | 0.2956 | 0.2956 | 0.2888 | 0.2888 | 0.2888 | 2,341 |
| 21 Mar 2024 | 0.3047 | 0.3047 | 0.3047 | 0.3047 | 0.3047 | - |
| 20 Mar 2024 | 0.2970 | 0.3047 | 0.2800 | 0.3047 | 0.3047 | 10,585 |
| 19 Mar 2024 | 0.2756 | 0.3507 | 0.2756 | 0.3507 | 0.3507 | 7,792 |
| 18 Mar 2024 | 0.2801 | 0.3650 | 0.2236 | 0.3200 | 0.3200 | 54,159 |
| 15 Mar 2024 | 0.3317 | 0.3400 | 0.3130 | 0.3400 | 0.3400 | 10,771 |
| 14 Mar 2024 | 0.3900 | 0.3900 | 0.3229 | 0.3272 | 0.3272 | 45,457 |
| 13 Mar 2024 | 0.3300 | 0.3900 | 0.3300 | 0.3900 | 0.3900 | 5,599 |
| 12 Mar 2024 | 0.3977 | 0.3977 | 0.3400 | 0.3400 | 0.3400 | 11,647 |
| 11 Mar 2024 | 0.3663 | 0.3977 | 0.3403 | 0.3900 | 0.3900 | 28,602 |
| 08 Mar 2024 | 0.3952 | 0.4095 | 0.3800 | 0.3809 | 0.3809 | 22,808 |
| 07 Mar 2024 | 0.3691 | 0.4056 | 0.3500 | 0.4039 | 0.4039 | 24,867 |
| 06 Mar 2024 | 0.3611 | 0.4100 | 0.3611 | 0.3649 | 0.3649 | 25,657 |
| 05 Mar 2024 | 0.4200 | 0.4556 | 0.3800 | 0.4150 | 0.4150 | 8,138 |
| 04 Mar 2024 | 0.3900 | 0.4556 | 0.3825 | 0.4400 | 0.4400 | 51,104 |
| 01 Mar 2024 | 0.3780 | 0.3900 | 0.3641 | 0.3900 | 0.3900 | 39,523 |
| 29 Feb 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3573 | 0.3573 | 8,545 |
| 28 Feb 2024 | 0.3990 | 0.3990 | 0.3360 | 0.3900 | 0.3900 | 1,892 |
| 27 Feb 2024 | 0.3600 | 0.3925 | 0.3377 | 0.3925 | 0.3925 | 25,233 |
| 26 Feb 2024 | 0.3479 | 0.3800 | 0.3479 | 0.3615 | 0.3615 | 8,912 |
| 23 Feb 2024 | 0.3230 | 0.3900 | 0.3230 | 0.3750 | 0.3750 | 29,475 |
| 22 Feb 2024 | 0.3400 | 0.4145 | 0.3400 | 0.3650 | 0.3650 | 8,543 |
| 21 Feb 2024 | 0.4333 | 0.4333 | 0.3400 | 0.3400 | 0.3400 | 9,819 |
| 20 Feb 2024 | 0.3980 | 0.4541 | 0.3800 | 0.4220 | 0.4220 | 15,620 |
| 16 Feb 2024 | 0.3780 | 0.4600 | 0.3780 | 0.4281 | 0.4281 | 47,020 |
| 15 Feb 2024 | 0.4005 | 0.4200 | 0.3750 | 0.3900 | 0.3900 | 52,281 |
| 14 Feb 2024 | 0.3501 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 24,997 |
| 13 Feb 2024 | 0.3900 | 0.4200 | 0.3783 | 0.3850 | 0.3850 | 17,512 |
| 12 Feb 2024 | 0.3855 | 0.4100 | 0.3600 | 0.3750 | 0.3750 | 24,200 |
| 09 Feb 2024 | 0.3600 | 0.4500 | 0.3600 | 0.4500 | 0.4500 | 14,176 |
| 08 Feb 2024 | 0.4504 | 0.4504 | 0.3400 | 0.3400 | 0.3400 | 6,148 |
| 07 Feb 2024 | 0.4300 | 0.4504 | 0.3900 | 0.3900 | 0.3900 | 26,320 |
| 06 Feb 2024 | 0.3520 | 0.4101 | 0.3520 | 0.4100 | 0.4100 | 27,954 |
| 05 Feb 2024 | 0.4919 | 0.4954 | 0.3640 | 0.3900 | 0.3900 | 87,131 |
| 02 Feb 2024 | 0.6000 | 0.7000 | 0.5600 | 0.5600 | 0.5600 | 48,246 |
| 01 Feb 2024 | 0.5600 | 0.6205 | 0.5600 | 0.5771 | 0.5771 | 34,171 |
| 31 Jan 2024 | 0.5100 | 0.8265 | 0.4801 | 0.5780 | 0.5780 | 76,313 |
| 30 Jan 2024 | 0.4389 | 0.4540 | 0.4389 | 0.4500 | 0.4500 | 4,840 |
| 29 Jan 2024 | 0.4460 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 23,423 |
| 26 Jan 2024 | 0.5000 | 0.5000 | 0.4300 | 0.4530 | 0.4530 | 22,257 |
| 25 Jan 2024 | 0.4217 | 0.4420 | 0.4165 | 0.4225 | 0.4225 | 8,087 |
| 24 Jan 2024 | 0.4159 | 0.4700 | 0.3982 | 0.4200 | 0.4200 | 127,593 |
| 23 Jan 2024 | 0.3700 | 0.4360 | 0.3287 | 0.3896 | 0.3896 | 8,772 |
| 22 Jan 2024 | 0.3736 | 0.3736 | 0.3295 | 0.3685 | 0.3685 | 7,760 |
| 19 Jan 2024 | 0.3355 | 0.3674 | 0.3200 | 0.3674 | 0.3674 | 12,690 |
| 18 Jan 2024 | 0.3481 | 0.3674 | 0.3200 | 0.3359 | 0.3359 | 17,977 |
| 17 Jan 2024 | 0.3000 | 0.3390 | 0.2898 | 0.3390 | 0.3390 | 43,216 |
| 16 Jan 2024 | 0.3048 | 0.3048 | 0.2767 | 0.2767 | 0.2767 | 8,293 |
| 12 Jan 2024 | 0.3185 | 0.3185 | 0.2800 | 0.3000 | 0.3000 | 18,508 |
| 11 Jan 2024 | 0.2500 | 0.3085 | 0.2500 | 0.3057 | 0.3057 | 46,426 |
| 10 Jan 2024 | 0.2289 | 0.2489 | 0.1800 | 0.2362 | 0.2362 | 44,452 |
| 09 Jan 2024 | 0.2000 | 0.2101 | 0.1818 | 0.2101 | 0.2101 | 19,187 |
| 08 Jan 2024 | 0.2131 | 0.2131 | 0.2000 | 0.2000 | 0.2000 | 12,186 |
| 05 Jan 2024 | 0.2000 | 0.2140 | 0.2000 | 0.2000 | 0.2000 | 31,677 |
| 04 Jan 2024 | 0.2001 | 0.2398 | 0.2001 | 0.2200 | 0.2200 | 37,285 |
| 03 Jan 2024 | 0.2000 | 0.2121 | 0.2000 | 0.2000 | 0.2000 | 40,645 |
| 02 Jan 2024 | 0.1843 | 0.2085 | 0.1843 | 0.2080 | 0.2080 | 95,188 |
| 29 Dec 2023 | 0.2007 | 0.2126 | 0.2007 | 0.2079 | 0.2079 | 8,055 |
| 28 Dec 2023 | 0.1940 | 0.2200 | 0.1940 | 0.2000 | 0.2000 | 46,354 |
| 27 Dec 2023 | 0.2000 | 0.2077 | 0.1843 | 0.1843 | 0.1843 | 40,651 |
| 26 Dec 2023 | 0.2500 | 0.2500 | 0.1701 | 0.2100 | 0.2100 | 15,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.