Financial News
Abv Consulting Inc (OP: ABVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 19, 2019 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.38(+292.31%) | |
| Nov 18, 2019 | 0.3500 | 0.3500 | 0.1300 | 0.1300 | 3,500 | -0.42(-76.36%) |
| Nov 06, 2019 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
| Sep 03, 2019 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.09(+19.57%) | |
| Aug 29, 2019 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.05(-9.80%) | |
| Aug 28, 2019 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 500 | -0.19(-27.14%) |
| Aug 22, 2019 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.19(+37.25%) | |
| Aug 21, 2019 | 0.5000 | 0.5100 | 0.4500 | 0.5100 | 6,600 | +0.01(+2.00%) |
| Aug 20, 2019 | 0.5100 | 0.5750 | 0.5000 | 0.5000 | 4,500 | -0.01(-1.96%) |
| Aug 19, 2019 | 0.3500 | 0.5100 | 0.3500 | 0.5100 | 8,500 | +0.16(+45.71%) |
| Aug 16, 2019 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 2,500 | -0.04(-10.26%) |
| Aug 15, 2019 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 4,000 | +0.04(+11.43%) |
| Aug 14, 2019 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 5,500 | +0.17(+100.00%) |
| Aug 06, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.23(-56.25%) | |
| Aug 01, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.23(+128.57%) | |
| Jul 03, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
| Jun 06, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
| Jun 05, 2019 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 115 | -0.05(-22.22%) |
| May 31, 2019 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.23(-50.00%) | |
| May 28, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.20(+80.00%) | |
| May 24, 2019 | 0.2500 | 0.2500 | 0.2500 | 50 | +0.00(+0.00%) | |
| May 03, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Apr 30, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.13(-34.21%) | |
| Apr 18, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.13(+52.00%) | |
| Apr 11, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Apr 10, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 | -0.02(-7.24%) |
| Mar 14, 2019 | 0.2695 | 0.2695 | 0.2695 | 0 | +0.02(+7.80%) | |
| Feb 25, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.12(-33.07%) | |
| Feb 22, 2019 | 0.3800 | 0.3800 | 0.3670 | 0.3735 | 4,300 | +0.12(+49.40%) |
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.
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.
