Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2025	0.1700	0.1921	0.1700	0.1900	38,999	+0.00(+0.64%)
Aug 07, 2025	0.1900	0.1900	0.1600	0.1888	50,017	+0.01(+7.89%)
Aug 06, 2025	0.1795	0.1984	0.1550	0.1750	75,501	+0.00(+0.86%)
Aug 05, 2025	0.1799	0.2000	0.1660	0.1735	23,959	-0.01(-3.56%)
Aug 04, 2025	0.1920	0.2097	0.1798	0.1799	12,875	+0.00(+0.06%)
Aug 01, 2025	0.1700	0.1801	0.1610	0.1798	58,462	+0.01(+5.70%)
Jul 31, 2025	0.1852	0.2175	0.1610	0.1701	159,827	+0.00(+1.92%)
Jul 30, 2025	0.1762	0.2278	0.1633	0.1669	116,108	-0.00(-1.82%)
Jul 29, 2025	0.1800	0.1825	0.1614	0.1700	35,884	-0.01(-6.90%)
Jul 28, 2025	0.1864	0.1899	0.1610	0.1826	68,523	-0.00(-2.04%)
Jul 25, 2025	0.1887	0.2175	0.1580	0.1864	204,361	+0.03(+21.20%)
Jul 24, 2025	0.1703	0.1946	0.1510	0.1538	282,098	-0.04(-21.13%)
Jul 23, 2025	0.2399	0.2469	0.1559	0.1950	199,838	-0.03(-12.99%)
Jul 22, 2025	0.2550	0.2975	0.2179	0.2241	218,965	-0.03(-12.12%)
Jul 21, 2025	0.3203	0.3639	0.2510	0.2550	105,381	-0.02(-7.27%)
Jul 18, 2025	0.3800	0.3800	0.2400	0.2750	190,822	-0.05(-15.38%)
Jul 17, 2025	0.3000	0.3949	0.2133	0.3250	1,068,788	+0.16(+96.37%)
Jul 16, 2025	0.2500	0.2450	0.1525	0.1655	333,627	-0.03(-17.25%)
Jul 15, 2025	0.2047	0.2450	0.1503	0.2000	379,832	-0.03(-12.89%)
Jul 14, 2025	0.3000	0.3209	0.2100	0.2296	842,036	-0.14(-37.95%)
Jul 11, 2025	0.3000	0.4410	0.2500	0.3700	2,048,295	+0.24(+190.42%)
Jul 10, 2025	0.0400	0.1534	0.0360	0.1274	1,985,828	+0.09(+254.87%)
Jul 09, 2025	0.0497	0.0497	0.0301	0.0359	130,759	-0.01(-23.94%)
Jul 08, 2025	0.0500	0.0549	0.0410	0.0472	47,658	-0.01(-14.18%)
Jul 07, 2025	0.0507	0.0900	0.0499	0.0550	82,481	+0.00(+10.00%)
Jul 03, 2025	0.0501	0.0507	0.0421	0.0500	4,639	-0.00(-1.77%)
Jul 02, 2025	0.0511	0.0512	0.0509	0.0509	72,570	-0.00(-1.55%)
Jul 01, 2025	0.0511	0.0517	0.0511	0.0517	3,793	-0.00(-0.77%)
Jun 30, 2025	0.0511	0.0521	0.0511	0.0521	9,437	+0.00(+1.96%)
Jun 27, 2025	0.0517	0.0518	0.0511	0.0511	41,510	-0.00(-0.97%)
Jun 26, 2025	0.0503	0.0516	0.0503	0.0516	3,315	-0.00(-1.15%)
Jun 25, 2025	0.0523	0.0523	0.0522	0.0522	732	+0.00(+2.96%)
Jun 24, 2025	0.0529	0.0532	0.0507	0.0507	186,583	+0.00(+1.40%)
Jun 23, 2025	0.0497	0.0500	0.0497	0.0500	563	-0.00(-0.40%)
Jun 20, 2025	0.0501	0.0502	0.0501	0.0502	3,869	-0.00(-3.65%)
Jun 18, 2025	0.0899	0.0899	0.0521	0.0521	20,969	-0.01(-13.17%)
Jun 17, 2025	0.0530	0.0628	0.0500	0.0600	155,102	+0.01(+17.19%)
Jun 16, 2025	0.0498	0.0560	0.0498	0.0512	171,618	-0.00(-5.01%)
Jun 13, 2025	0.0457	0.0558	0.0457	0.0539	3,457	+0.01(+10.68%)
Jun 12, 2025	0.0490	0.0525	0.0455	0.0487	469,978	+0.00(+0.21%)
Jun 11, 2025	0.0453	0.0499	0.0452	0.0486	34,765	+0.00(+7.76%)
Jun 10, 2025	0.0451	0.0495	0.0451	0.0451	2,837	+0.00(+4.16%)
Jun 09, 2025	0.0433	0.0445	0.0433	0.0433	3,626	-0.01(-10.54%)
Jun 06, 2025	0.0522	0.0522	0.0422	0.0484	8,445	+0.00(+10.00%)
Jun 05, 2025	0.0525	0.0538	0.0410	0.0440	27,949	+0.00(+9.73%)
Jun 04, 2025	0.0539	0.0539	0.0400	0.0401	82,731	-0.01(-21.37%)
Jun 03, 2025	0.0539	0.0540	0.0510	0.0510	17,102	+0.01(+11.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Above Food Ingredients Inc. - Warrant (NQ:ABVEW)

Historical Prices

Popular Pages