Financial News
Abv Consulting Inc (OP: ABVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2020 | 0.1010 | 0.1010 | 0.1010 | 0 | -0.35(-77.56%) | |
| Nov 17, 2020 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.02(-4.26%) | |
| Nov 03, 2020 | 0.4700 | 0.4700 | 0.4700 | 0 | -0.23(-32.86%) | |
| Oct 30, 2020 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.04(+6.06%) | |
| Oct 29, 2020 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 100 | +0.10(+17.86%) |
| Oct 28, 2020 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 100 | +0.09(+19.15%) |
| Oct 26, 2020 | 0.4700 | 0.4700 | 0.4700 | 0 | -0.03(-6.00%) | |
| Oct 23, 2020 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 | +0.08(+19.05%) |
| Oct 22, 2020 | 0.5600 | 0.5600 | 0.4000 | 0.4200 | 1,200 | -0.05(-11.43%) |
| Oct 21, 2020 | 0.4500 | 0.4742 | 0.4500 | 0.4742 | 200 | +0.07(+18.55%) |
| Oct 20, 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 | -0.20(-33.33%) |
| Oct 19, 2020 | 0.7700 | 0.7700 | 0.6000 | 0.6000 | 2,400 | -0.05(-7.69%) |
| Oct 07, 2020 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.84(-56.38%) | |
| Sep 09, 2020 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
| Sep 08, 2020 | 1.440 | 1.490 | 1.440 | 1.490 | 600 | +0.10(+7.19%) |
| Sep 04, 2020 | 1.390 | 1.390 | 1.390 | 1.390 | 200 | +0.34(+32.38%) |
| Sep 03, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | -0.35(-25.00%) |
| Aug 26, 2020 | 1.400 | 1.400 | 1.400 | 0 | +0.01(+0.72%) | |
| Aug 24, 2020 | 1.390 | 1.390 | 1.390 | 0 | +0.29(+26.36%) | |
| Aug 19, 2020 | 1.100 | 1.100 | 1.100 | 0 | -0.35(-24.14%) | |
| Aug 12, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Aug 06, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Aug 05, 2020 | 1.450 | 1.450 | 1.450 | 1.450 | 150 | +0.00(+0.00%) |
| Aug 04, 2020 | 1.400 | 1.450 | 1.400 | 1.450 | 1,350 | -0.04(-2.68%) |
| Aug 03, 2020 | 1.400 | 1.490 | 1.400 | 1.490 | 3,000 | +0.09(+6.43%) |
| Jul 31, 2020 | 1.240 | 1.400 | 1.240 | 1.400 | 4,700 | +0.15(+12.00%) |
| Jul 29, 2020 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) | |
| Jul 28, 2020 | 1.210 | 1.240 | 1.210 | 1.240 | 750 | +0.03(+2.48%) |
| Jul 27, 2020 | 1.240 | 1.240 | 1.100 | 1.210 | 1,550 | -0.04(-3.20%) |
| Jul 24, 2020 | 1.200 | 1.250 | 1.200 | 1.250 | 1,000 | +0.01(+0.81%) |
| Jul 23, 2020 | 1.200 | 1.240 | 1.200 | 1.240 | 2,800 | +0.20(+19.23%) |
| Jul 22, 2020 | 1.150 | 1.250 | 1.040 | 1.040 | 1,835 | -0.11(-9.57%) |
| Jul 21, 2020 | 1.150 | 1.150 | 1.150 | 1.150 | 400 | +0.00(+0.00%) |
| Jul 20, 2020 | 1.150 | 1.150 | 1.150 | 1.150 | 200 | +0.09(+8.49%) |
| Jul 17, 2020 | 1.050 | 1.150 | 1.040 | 1.060 | 1,800 | -0.09(-7.83%) |
| Jul 16, 2020 | 1.150 | 1.150 | 1.010 | 1.150 | 1,600 | +0.15(+15.00%) |
| Jul 15, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 800 | +0.00(+0.00%) |
| Jul 14, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 850 | +0.00(+0.00%) |
| Jul 13, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 600 | +0.00(+0.00%) |
| Jul 10, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 200 | +0.00(+0.00%) |
| Jul 09, 2020 | 0.9500 | 1.000 | 0.9500 | 1.000 | 1,000 | +0.10(+11.11%) |
| Jul 08, 2020 | 0.7500 | 0.9000 | 0.7500 | 0.9000 | 1,000 | +0.15(+20.00%) |
| Jul 07, 2020 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | 5,540 | +0.10(+15.38%) |
| Jul 02, 2020 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.30(+85.71%) | |
| Jun 15, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.10(+40.00%) | |
| Jun 12, 2020 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 5,000 | +0.09(+56.25%) |
| May 14, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
| Apr 28, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
| Mar 23, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-8.52%) | |
| Mar 20, 2020 | 0.1749 | 0.1749 | 0.1749 | 0.1749 | 2,800 | +0.00(+2.88%) |
| Mar 19, 2020 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 10,000 | -0.08(-32.00%) |
| Mar 18, 2020 | 0.2354 | 0.2500 | 0.2354 | 0.2500 | 5,000 | +0.03(+13.64%) |
| Mar 17, 2020 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 5,000 | -0.15(-41.33%) |
| Feb 12, 2020 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.00(+0.00%) | |
| Jan 13, 2020 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,500 | -0.58(-60.94%) |
| Jan 10, 2020 | 0.9600 | 0.9600 | 0.9600 | 25 | +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.
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.
