Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abv Consulting Inc (OP: ABVN )

0.3499 UNCHANGED
Last Price Updated: 11:18 AM EST, Jan 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 0.5980 0.5980 0.5980 0.5980 200 +0.50(+492.08%)
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%)
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.