Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexandria Advantage Warranty Company (OP: AAWC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2020 0.0109 0.0109 0.0109 0 -0.04(-76.46%)
Dec 28, 2020 0.0412 0.0479 0.0411 0.0463 417,850 +0.00(+1.76%)
Dec 24, 2020 0.0421 0.0488 0.0400 0.0455 264,700 -0.00(-6.76%)
Dec 23, 2020 0.0410 0.0495 0.0410 0.0488 156,902 +0.01(+19.02%)
Dec 22, 2020 0.0421 0.0540 0.0385 0.0410 900,194 -0.01(-11.06%)
Dec 21, 2020 0.0446 0.0544 0.0446 0.0461 191,936 -0.01(-14.63%)
Dec 18, 2020 0.0411 0.0545 0.0411 0.0540 501,500 +0.01(+24.14%)
Dec 17, 2020 0.0410 0.0447 0.0395 0.0435 125,846 +0.00(+2.59%)
Dec 16, 2020 0.0397 0.0449 0.0387 0.0424 445,981 +0.00(+0.95%)
Dec 15, 2020 0.0430 0.0442 0.0410 0.0420 244,634 +0.00(+1.45%)
Dec 14, 2020 0.0450 0.0450 0.0396 0.0414 94,068 -0.00(-1.43%)
Dec 11, 2020 0.0460 0.0460 0.0410 0.0420 108,500 -0.00(-5.62%)
Dec 10, 2020 0.0346 0.0445 0.0346 0.0445 301,676 +0.00(+0.23%)
Dec 09, 2020 0.0440 0.0445 0.0393 0.0444 585,471 +0.00(+4.23%)
Dec 08, 2020 0.0401 0.0454 0.0400 0.0426 413,087 -0.00(-5.33%)
Dec 07, 2020 0.0465 0.0465 0.0395 0.0450 177,697 +0.00(+6.89%)
Dec 04, 2020 0.0401 0.0478 0.0400 0.0421 279,900 -0.00(-3.22%)
Dec 03, 2020 0.0400 0.0445 0.0400 0.0435 159,988 -0.00(-1.14%)
Dec 02, 2020 0.0383 0.0440 0.0383 0.0440 856,327 +0.01(+14.29%)
Dec 01, 2020 0.0352 0.0423 0.0326 0.0385 484,504 -0.00(-9.84%)
Nov 30, 2020 0.0478 0.0479 0.0350 0.0427 950,049 -0.00(-6.15%)
Nov 27, 2020 0.0450 0.0480 0.0390 0.0455 208,500 +0.00(+7.57%)
Nov 25, 2020 0.0312 0.0444 0.0300 0.0423 31,600 -0.00(-4.73%)
Nov 24, 2020 0.0420 0.0499 0.0400 0.0444 284,527 -0.01(-11.02%)
Nov 23, 2020 0.0510 0.0510 0.0444 0.0499 210,850 +0.00(+0.00%)
Nov 20, 2020 0.0440 0.0518 0.0402 0.0499 380,900 +0.01(+16.05%)
Nov 19, 2020 0.0420 0.0450 0.0400 0.0430 234,779 +0.00(+6.17%)
Nov 18, 2020 0.0393 0.0430 0.0370 0.0405 168,461 -0.00(-1.22%)
Nov 17, 2020 0.0412 0.0424 0.0368 0.0410 492,500 +0.00(+1.49%)
Nov 16, 2020 0.0423 0.0436 0.0365 0.0404 824,215 -0.00(-1.46%)
Nov 13, 2020 0.0392 0.0436 0.0365 0.0410 250,400 -0.00(-0.97%)
Nov 12, 2020 0.0469 0.0469 0.0365 0.0414 678,272 -0.00(-8.61%)
Nov 11, 2020 0.0470 0.0550 0.0435 0.0453 820,684 -0.01(-11.18%)
Nov 10, 2020 0.0640 0.0640 0.0500 0.0510 663,810 -0.01(-20.31%)
Nov 09, 2020 0.0674 0.0770 0.0580 0.0640 900,235 -0.00(-1.54%)
Nov 06, 2020 0.0481 0.0685 0.0412 0.0650 5,468,400 +0.04(+124.14%)
Nov 05, 2020 0.0300 0.0305 0.0260 0.0290 450,635 -0.00(-4.92%)
Nov 04, 2020 0.0324 0.0324 0.0286 0.0305 283,049 +0.00(+0.66%)
Nov 03, 2020 0.0312 0.0358 0.0260 0.0303 788,344 -0.00(-9.01%)
Nov 02, 2020 0.0330 0.0356 0.0309 0.0333 509,035 -0.00(-10.00%)
Oct 30, 2020 0.0380 0.0380 0.0326 0.0370 352,800 +0.00(+8.82%)
Oct 29, 2020 0.0420 0.0440 0.0312 0.0340 3,094,786 -0.01(-19.24%)
Oct 28, 2020 0.0479 0.0479 0.0421 0.0421 91,396 -0.00(-10.43%)
Oct 27, 2020 0.0410 0.0479 0.0410 0.0470 171,414 +0.01(+16.92%)
Oct 26, 2020 0.0460 0.0520 0.0400 0.0402 857,009 -0.01(-17.96%)
Oct 23, 2020 0.0428 0.0529 0.0400 0.0490 689,500 +0.00(+9.13%)
Oct 22, 2020 0.0500 0.0500 0.0427 0.0449 226,711 -0.00(-3.02%)
Oct 21, 2020 0.0495 0.0500 0.0433 0.0463 237,004 -0.00(-2.32%)
Oct 20, 2020 0.0500 0.0549 0.0430 0.0474 758,033 -0.01(-12.06%)
Oct 19, 2020 0.0599 0.0599 0.0500 0.0539 675,110 -0.01(-13.06%)
Oct 16, 2020 0.0614 0.0630 0.0525 0.0620 192,500 +0.00(+7.83%)
Oct 15, 2020 0.0499 0.0630 0.0455 0.0575 1,352,962 +0.01(+15.00%)
Oct 14, 2020 0.0500 0.0500 0.0430 0.0500 355,381 -0.00(-4.76%)
Oct 13, 2020 0.0516 0.0570 0.0480 0.0525 430,519 -0.00(-7.89%)
Oct 12, 2020 0.0540 0.0632 0.0502 0.0570 564,335 +0.00(+4.59%)
Oct 09, 2020 0.0527 0.0593 0.0470 0.0545 1,627,000 -0.00(-4.89%)
Oct 08, 2020 0.0640 0.0650 0.0526 0.0573 971,287 -0.01(-18.14%)
Oct 07, 2020 0.0640 0.0700 0.0625 0.0700 448,023 +0.00(+4.48%)
Oct 06, 2020 0.0740 0.0740 0.0640 0.0670 355,991 -0.00(-0.74%)
Oct 05, 2020 0.0671 0.0724 0.0629 0.0675 483,154 -0.00(-2.46%)
Oct 02, 2020 0.0760 0.0760 0.0660 0.0692 199,300 -0.01(-8.95%)
Oct 01, 2020 0.0770 0.0800 0.0660 0.0760 756,170 +0.00(+4.11%)
Sep 30, 2020 0.0830 0.0830 0.0685 0.0730 300,751 -0.01(-10.98%)
Sep 29, 2020 0.0726 0.0890 0.0660 0.0820 1,175,326 +0.00(+5.40%)
Sep 28, 2020 0.0971 0.0971 0.0708 0.0778 871,710 -0.00(-5.81%)
Sep 25, 2020 0.0978 0.0978 0.0765 0.0826 688,300 -0.02(-15.46%)
Sep 24, 2020 0.0730 0.0978 0.0665 0.0977 1,382,679 +0.02(+33.84%)
Sep 23, 2020 0.0616 0.0775 0.0612 0.0730 1,048,928 +0.01(+13.35%)
Sep 22, 2020 0.0646 0.0687 0.0610 0.0644 1,084,963 -0.01(-7.74%)
Sep 21, 2020 0.0700 0.0789 0.0625 0.0698 1,121,457 -0.01(-11.53%)
Sep 18, 2020 0.0727 0.0820 0.0683 0.0789 1,004,500 -0.00(-3.78%)
Sep 17, 2020 0.1005 0.1005 0.0660 0.0820 2,871,075 -0.01(-15.29%)
Sep 16, 2020 0.0820 0.1050 0.0820 0.0968 712,121 +0.00(+5.22%)
Sep 15, 2020 0.0780 0.0920 0.0770 0.0920 548,648 +0.01(+12.88%)
Sep 14, 2020 0.0925 0.1000 0.0732 0.0815 2,118,168 -0.01(-15.37%)
Sep 11, 2020 0.1086 0.1090 0.0810 0.0963 1,511,300 -0.01(-7.40%)
Sep 10, 2020 0.1070 0.1295 0.0910 0.1040 1,816,444 -0.01(-7.96%)
Sep 09, 2020 0.1210 0.1470 0.0970 0.1130 4,424,819 -0.02(-13.08%)
Sep 08, 2020 0.1500 0.1585 0.1220 0.1300 1,941,389 -0.02(-16.13%)
Sep 04, 2020 0.1500 0.2000 0.1255 0.1550 8,989,200 +0.02(+14.81%)
Sep 03, 2020 0.0950 0.1625 0.0910 0.1350 11,539,880 +0.06(+68.75%)
Sep 02, 2020 0.0750 0.1090 0.0653 0.0800 4,029,370 +0.01(+6.67%)
Sep 01, 2020 0.0592 0.0789 0.0592 0.0750 1,482,349 +0.01(+25.00%)
Aug 31, 2020 0.0678 0.0710 0.0560 0.0600 1,856,306 -0.01(-15.49%)
Aug 28, 2020 0.0449 0.0900 0.0400 0.0710 8,657,100 +0.03(+82.52%)
Aug 27, 2020 0.0320 0.0432 0.0310 0.0389 6,517,821 +0.01(+34.14%)
Aug 26, 2020 0.0250 0.0298 0.0222 0.0290 191,276 +0.01(+21.85%)
Aug 25, 2020 0.0250 0.0275 0.0221 0.0238 252,656 -0.00(-11.52%)
Aug 24, 2020 0.0298 0.0298 0.0210 0.0269 309,044 -0.00(-9.73%)
Aug 21, 2020 0.0270 0.0298 0.0250 0.0298 280,400 +0.00(+17.79%)
Aug 20, 2020 0.0252 0.0295 0.0252 0.0253 167,716 -0.00(-13.06%)
Aug 19, 2020 0.0330 0.0330 0.0252 0.0291 41,647 -0.00(-1.36%)
Aug 18, 2020 0.0330 0.0330 0.0260 0.0295 393,547 -0.00(-10.61%)
Aug 17, 2020 0.0328 0.0350 0.0280 0.0330 549,115 +0.00(+0.61%)
Aug 14, 2020 0.0250 0.0340 0.0240 0.0328 871,600 +0.00(+14.29%)
Aug 13, 2020 0.0288 0.0289 0.0241 0.0287 359,478 +0.00(+7.89%)
Aug 12, 2020 0.0270 0.0285 0.0242 0.0266 308,606 -0.00(-9.83%)
Aug 11, 2020 0.0264 0.0349 0.0264 0.0295 263,826 -0.00(-7.52%)
Aug 10, 2020 0.0350 0.0370 0.0280 0.0319 411,700 -0.00(-6.18%)
Aug 07, 2020 0.0290 0.0340 0.0270 0.0340 1,157,300 +0.00(+13.33%)
Aug 06, 2020 0.0280 0.0345 0.0276 0.0300 1,773,033 +0.00(+7.14%)
Aug 05, 2020 0.0215 0.0283 0.0196 0.0280 2,846,071 +0.01(+53.01%)
Aug 04, 2020 0.0209 0.0216 0.0182 0.0183 313,599 -0.00(-9.85%)
Aug 03, 2020 0.0172 0.0212 0.0172 0.0203 517,676 +0.00(+18.71%)
Jul 31, 2020 0.0189 0.0198 0.0171 0.0171 203,800 -0.00(-14.50%)
Jul 30, 2020 0.0186 0.0200 0.0171 0.0200 44,800 -0.00(-4.76%)
Jul 29, 2020 0.0210 0.0210 0.0170 0.0210 256,704 +0.00(+8.25%)
Jul 28, 2020 0.0180 0.0194 0.0180 0.0194 113,015 +0.00(+4.86%)
Jul 27, 2020 0.0193 0.0198 0.0183 0.0185 84,674 +0.00(+5.11%)
Jul 24, 2020 0.0200 0.0200 0.0176 0.0176 254,400 -0.00(-7.85%)
Jul 23, 2020 0.0191 0.0219 0.0179 0.0191 983,228 +0.00(+3.80%)
Jul 22, 2020 0.0179 0.0191 0.0175 0.0184 161,203 -0.00(-0.54%)
Jul 21, 2020 0.0195 0.0195 0.0184 0.0185 201,211 -0.00(-5.13%)
Jul 20, 2020 0.0219 0.0219 0.0171 0.0195 110,972 -0.00(-10.96%)
Jul 17, 2020 0.0210 0.0220 0.0180 0.0219 137,500 -0.00(-0.45%)
Jul 16, 2020 0.0180 0.0220 0.0173 0.0220 449,619 +0.00(+20.22%)
Jul 15, 2020 0.0180 0.0221 0.0180 0.0183 89,799 -0.00(-1.08%)
Jul 14, 2020 0.0178 0.0191 0.0162 0.0185 749,288 +0.00(+5.11%)
Jul 13, 2020 0.0197 0.0197 0.0170 0.0176 1,125,888 -0.00(-10.66%)
Jul 10, 2020 0.0200 0.0200 0.0197 0.0197 198,500 -0.00(-2.48%)
Jul 09, 2020 0.0208 0.0222 0.0191 0.0202 328,119 +0.00(+3.59%)
Jul 08, 2020 0.0200 0.0213 0.0192 0.0195 467,361 -0.00(-2.01%)
Jul 07, 2020 0.0191 0.0204 0.0191 0.0199 145,000 +0.00(+4.19%)
Jul 06, 2020 0.0195 0.0209 0.0190 0.0191 415,803 -0.00(-2.05%)
Jul 02, 2020 0.0200 0.0222 0.0189 0.0195 293,300 -0.00(-6.70%)
Jul 01, 2020 0.0187 0.0209 0.0186 0.0209 881,436 -0.00(-2.79%)
Jun 30, 2020 0.0211 0.0215 0.0187 0.0215 690,415 -0.00(-2.71%)
Jun 29, 2020 0.0220 0.0230 0.0181 0.0221 907,009 +0.00(+0.45%)
Jun 26, 2020 0.0231 0.0253 0.0220 0.0220 109,400 -0.00(-4.35%)
Jun 25, 2020 0.0232 0.0236 0.0220 0.0230 159,003 -0.00(-6.50%)
Jun 24, 2020 0.0260 0.0270 0.0231 0.0246 288,529 -0.00(-5.75%)
Jun 23, 2020 0.0235 0.0275 0.0218 0.0261 969,231 +0.00(+19.18%)
Jun 22, 2020 0.0220 0.0234 0.0200 0.0219 913,409 +0.00(+3.79%)
Jun 19, 2020 0.0210 0.0263 0.0200 0.0211 440,400 -0.00(-15.60%)
Jun 18, 2020 0.0220 0.0250 0.0186 0.0250 1,378,537 +0.00(+9.17%)
Jun 17, 2020 0.0253 0.0253 0.0210 0.0229 581,829 -0.00(-11.92%)
Jun 16, 2020 0.0250 0.0279 0.0218 0.0260 497,982 +0.00(+4.00%)
Jun 15, 2020 0.0278 0.0278 0.0211 0.0250 1,438,794 -0.00(-7.41%)
Jun 12, 2020 0.0294 0.0294 0.0229 0.0270 1,539,200 -0.00(-8.16%)
Jun 11, 2020 0.0265 0.0329 0.0244 0.0294 2,036,448 +0.00(+12.21%)
Jun 10, 2020 0.0236 0.0279 0.0236 0.0262 709,691 +0.00(+11.02%)
Jun 09, 2020 0.0250 0.0279 0.0220 0.0236 475,080 -0.00(-5.22%)
Jun 08, 2020 0.0203 0.0290 0.0203 0.0249 696,601 +0.00(+10.67%)
Jun 05, 2020 0.0268 0.0268 0.0200 0.0225 2,097,400 -0.00(-10.00%)
Jun 04, 2020 0.0284 0.0330 0.0234 0.0250 2,286,740 -0.00(-3.85%)
Jun 03, 2020 0.0298 0.0298 0.0248 0.0260 625,212 -0.00(-12.75%)
Jun 02, 2020 0.0281 0.0350 0.0218 0.0298 2,761,548 +0.00(+14.18%)
Jun 01, 2020 0.0301 0.0301 0.0240 0.0261 3,155,166 -0.01(-18.44%)
May 29, 2020 0.0350 0.0350 0.0290 0.0320 2,013,600 -0.00(-8.57%)
May 28, 2020 0.0362 0.0445 0.0312 0.0350 3,562,686 +0.00(+0.00%)
May 27, 2020 0.0440 0.0440 0.0350 0.0350 4,038,255 -0.01(-15.25%)
May 26, 2020 0.0370 0.0480 0.0348 0.0413 6,455,121 +0.01(+18.00%)
May 22, 2020 0.0300 0.0435 0.0300 0.0350 6,042,400 -0.00(-5.41%)
May 21, 2020 0.0450 0.0490 0.0340 0.0370 8,546,568 -0.01(-21.11%)
May 20, 2020 0.0320 0.0530 0.0285 0.0469 28,077,168 +0.01(+42.12%)
May 19, 2020 0.0251 0.0388 0.0241 0.0330 15,924,461 +0.01(+25.95%)
May 18, 2020 0.0335 0.0460 0.0240 0.0262 34,578,444 -0.01(-24.06%)
May 15, 2020 0.0018 0.0400 0.0018 0.0345 72,243,504 +0.03(+1625.00%)
May 14, 2020 0.0020 0.0020 0.0020 0.0020 100 +0.00(+11.11%)
May 13, 2020 0.0018 0.0018 0.0018 0.0018 23,502 -0.00(-5.26%)
May 11, 2020 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
May 08, 2020 0.0019 0.0020 0.0019 0.0020 30,000 +0.00(+25.00%)
May 04, 2020 0.0016 0.0016 0.0016 0 +0.00(+14.29%)
May 01, 2020 0.0016 0.0016 0.0014 0.0014 22,900 +0.00(+0.00%)
Apr 30, 2020 0.0014 0.0014 0.0014 0.0014 12,500 -0.00(-6.67%)
Apr 29, 2020 0.0015 0.0015 0.0015 0.0015 2,409 -0.00(-6.25%)
Apr 28, 2020 0.0016 0.0016 0.0016 12 +0.00(+0.00%)
Apr 27, 2020 0.0013 0.0016 0.0013 0.0016 26,702 +0.00(+23.08%)
Apr 24, 2020 0.0016 0.0016 0.0013 0.0013 20,400 -0.00(-13.33%)
Apr 22, 2020 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Apr 21, 2020 0.0015 0.0015 0.0015 0.0015 271,180 +0.00(+15.38%)
Apr 20, 2020 0.0013 0.0013 0.0013 0.0013 110,118 -0.00(-23.53%)
Apr 16, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 15, 2020 0.0015 0.0017 0.0015 0.0017 200,002 +0.00(+30.77%)
Apr 14, 2020 0.0013 0.0013 0.0013 0.0013 196 +0.00(+0.00%)
Apr 13, 2020 0.0013 0.0013 0.0013 59 +0.00(+0.00%)
Apr 09, 2020 0.0013 0.0013 0.0013 2 +0.00(+0.00%)
Apr 08, 2020 0.0013 0.0013 0.0013 0.0013 118 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.