Financial News
Abv Consulting Inc (OP: ABVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2021 | 0.2310 | 0 | -0.02(-7.60%) | |||
| Dec 28, 2021 | 0.2300 | 0.2500 | 0.2260 | 0.2500 | 8,980 | +0.02(+10.57%) |
| Dec 21, 2021 | 0.2261 | 0.2261 | 0.2261 | 41 | +0.00(+0.04%) | |
| Dec 09, 2021 | 0.2260 | 0.2260 | 0.2260 | 0 | -0.02(-9.60%) | |
| Nov 17, 2021 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.39(-60.94%) | |
| Oct 22, 2021 | 0.6400 | 0.6400 | 0.6400 | 0 | +0.52(+412.00%) | |
| Oct 06, 2021 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.12(-50.00%) | |
| Sep 29, 2021 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.23(+1150.00%) | |
| Sep 27, 2021 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.23(-92.00%) | |
| Sep 03, 2021 | 0.2499 | 0.2499 | 0.2499 | 0 | +0.21(+508.03%) | |
| Aug 18, 2021 | 0.0411 | 0.0411 | 0.0411 | 10 | -0.09(-68.63%) | |
| Aug 10, 2021 | 0.1310 | 0.1310 | 0.1310 | 0 | -0.02(-13.59%) | |
| Aug 09, 2021 | 0.1516 | 0.1516 | 0.1516 | 0.1516 | 1,654 | +0.02(+15.73%) |
| Jul 14, 2021 | 0.1310 | 0.1310 | 0.1310 | 0 | -0.02(-12.67%) | |
| Jul 06, 2021 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.35(-69.99%) | |
| Jun 23, 2021 | 0.4999 | 0.4999 | 0.4999 | 0 | +0.10(+24.97%) | |
| Jun 16, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.15(+60.00%) | |
| Jun 15, 2021 | 0.2233 | 0.2500 | 0.2233 | 0.2500 | 5,500 | +0.11(+84.23%) |
| Jun 09, 2021 | 0.1357 | 0.1357 | 0.1357 | 0 | +0.00(+1.95%) | |
| Jun 04, 2021 | 0.1331 | 0.1331 | 0.1331 | 0 | -0.38(-73.90%) | |
| Jun 02, 2021 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.38(+278.06%) | |
| May 11, 2021 | 0.1349 | 0.1349 | 0.1349 | 0 | +0.00(+2.20%) | |
| May 05, 2021 | 0.1320 | 0.1320 | 0.1320 | 0 | -0.50(-79.01%) | |
| Apr 22, 2021 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.04(+6.94%) | |
| Apr 21, 2021 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 250 | -0.04(-6.37%) |
| Apr 20, 2021 | 0.5980 | 0.6280 | 0.5980 | 0.6280 | 1,000 | +0.04(+6.80%) |
| Apr 15, 2021 | 0.5880 | 0.5880 | 0.5880 | 0 | -0.01(-1.67%) | |
| Apr 14, 2021 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 250 | -0.03(-4.76%) |
| Apr 05, 2021 | 0.6279 | 0.6279 | 0.6279 | 0 | -0.00(-0.02%) | |
| Mar 30, 2021 | 0.6280 | 0.6280 | 0.6280 | 0 | +0.51(+422.90%) | |
| Mar 09, 2021 | 0.1201 | 0.1201 | 0.1201 | 0 | +0.00(+0.08%) | |
| Mar 04, 2021 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 248 | +0.01(+9.09%) |
| Feb 16, 2021 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+8.80%) | |
| Feb 11, 2021 | 0.1011 | 0.1011 | 0.1011 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 0.1011 | 0.1011 | 0.1011 | 0 | +0.00(+0.00%) | |
| Feb 05, 2021 | 0.1011 | 0.1011 | 0.1011 | 0 | +0.00(+0.00%) | |
| Feb 03, 2021 | 0.1011 | 0.1011 | 0.1011 | 0 | -0.31(-75.49%) | |
| Jan 25, 2021 | 0.4125 | 0.4125 | 0.4125 | 0 | +0.00(+0.00%) | |
| Jan 22, 2021 | 0.4250 | 0.4250 | 0.4125 | 0.4125 | 200 | -0.04(-8.33%) |
| Jan 14, 2021 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
| Jan 06, 2021 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
| Jan 05, 2021 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 | -0.15(-24.75%) |
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.
