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 (%)
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%)
Jan 09, 2020 0.4900 0.9600 0.4900 0.9600 5,230 +0.45(+88.24%)
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%)
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.