Flywheel Advanced Technology, Inc. (FWFW)
OTCMKTS
· Delayed Price · Currency is USD
0.200
+0.080 (66.67%)
At close: Dec 18, 2024
FWFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 66.67% | 100 |
| Dec 17, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 17.65% | 500 |
| Dec 12, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 15.91% | 100 |
| Dec 10, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.57% | 100 |
| Dec 3, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.57% | 106 |
| Nov 29, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 500 |
| Nov 14, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.23% | 100 |
| Nov 6, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -27.33% | 1,158 |
| Oct 30, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 43.88% | 112 |
| Oct 21, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.20% | 285 |
| Oct 14, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -37.50% | 203 |
| Oct 8, 2024 | 0.32 | 0.32 | 0.12 | 0.12 | 0.12 | -53.85% | 958 |
| Oct 3, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100 |
| Sep 23, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -57.89% | 131 |
| Aug 19, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 21.41% | 103 |
| Aug 13, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 8.10% | 425 |
| Aug 6, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.46% | 500 |
| Jul 31, 2024 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.25% | 1,000 |
| Jul 29, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -14.55% | 173 |
| Jul 26, 2024 | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | 0.09% | 200 |
| Jul 25, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 19.31% | 1,000 |
| Jul 24, 2024 | 0.25 | 0.55 | 0.25 | 0.46 | 0.46 | 84.40% | 5,222 |
| Jul 23, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -73.40% | 219 |
| Jul 22, 2024 | 0.50 | 0.94 | 0.50 | 0.94 | 0.94 | 108.89% | 2,111 |
| Jul 19, 2024 | 0.25 | 0.45 | 0.25 | 0.45 | 0.45 | 200.00% | 17,218 |
| Jul 15, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 111.27% | 1,384 |
| Jul 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -84.22% | 3,637 |
| Jul 11, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 268.85% | 200 |
| Jun 18, 2024 | 0.45 | 0.45 | 0.12 | 0.12 | 0.12 | 32.61% | 570 |
| Jun 14, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -24.59% | 1,782 |
| May 30, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 34.07% | 200 |
| May 21, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 160 |
| May 13, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 28.17% | 380 |
| Apr 30, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -21.11% | 200 |
| Apr 26, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 100 |
| Apr 23, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -34.43% | 176 |
| Apr 18, 2024 | 0.45 | 0.45 | 0.12 | 0.12 | 0.12 | 35.56% | 642 |
| Apr 11, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -26.23% | 1,180 |
| Apr 10, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 35.56% | 200 |
| Apr 3, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 28.57% | 120 |
| Mar 25, 2024 | 0.45 | 0.45 | 0.07 | 0.07 | 0.07 | -12.50% | 260 |
| Mar 19, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 177 |
| Mar 13, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 1,000 |
| Mar 12, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -12.09% | 105 |
| Mar 5, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.25% | 102 |
| Feb 27, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 28.99% | 155 |
| Feb 26, 2024 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -16.87% | 600 |
| Feb 13, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -66.80% | 200 |
| Feb 1, 2024 | 0.28 | 0.28 | 0.10 | 0.25 | 0.25 | 481.40% | 17,287 |
| Jan 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -71.71% | 288 |
| Jan 11, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 38.18% | 2,269 |
| Jan 9, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -50.00% | 150 |
| Jan 8, 2024 | 0.12 | 0.28 | 0.12 | 0.22 | 0.22 | 528.57% | 1,513 |