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 (%)
May 29, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 22, 2018 0.5100 0.5100 0.5100 0 -0.11(-17.76%)
May 16, 2018 0.6201 0.6201 0.6201 0 -0.38(-37.99%)
May 15, 2018 1.000 1.000 1.000 1.000 100 -0.75(-42.86%)
May 10, 2018 1.750 1.750 1.750 0 +1.24(+243.14%)
May 09, 2018 1.300 1.300 0.5100 0.5100 2,335 -1.19(-70.00%)
May 07, 2018 1.700 1.700 1.700 0 +0.40(+30.77%)
May 04, 2018 1.300 1.300 1.300 1.300 200 -0.25(-16.13%)
Apr 10, 2018 1.550 1.550 1.550 0 -0.20(-11.43%)
Jan 10, 2018 1.750 1.750 1.750 50 +0.00(+0.00%)
Dec 13, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 17, 2017 1.750 1.750 1.750 1 -0.20(-10.26%)
Nov 09, 2017 1.950 1.950 1.950 0 +0.20(+11.43%)
Nov 08, 2017 1.750 1.750 1.750 1.750 400 +0.25(+16.67%)
Oct 30, 2017 1.500 1.500 1.500 0 -0.70(-31.82%)
Oct 23, 2017 2.200 2.200 2.200 0 -0.15(-6.38%)
Oct 19, 2017 2.350 2.350 2.350 0 +0.00(+0.00%)
Oct 13, 2017 2.350 2.350 2.350 0 +0.10(+4.44%)
Oct 11, 2017 2.250 2.250 2.250 0 +0.05(+2.27%)
Oct 06, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 05, 2017 2.210 2.250 2.200 2.200 800 -0.05(-2.22%)
Oct 04, 2017 2.650 2.650 2.200 2.250 1,522 -0.30(-11.73%)
Oct 03, 2017 2.549 2.549 2.549 2.549 200 -0.44(-14.75%)
Oct 02, 2017 2.990 2.990 2.990 2.990 100 +0.00(+0.00%)
Sep 25, 2017 2.990 2.990 2.990 0 +0.39(+15.00%)
Sep 22, 2017 2.600 2.600 2.600 2.600 300 +0.25(+10.64%)
Sep 20, 2017 2.350 2.350 2.350 0 -0.25(-9.62%)
Sep 19, 2017 2.950 2.950 2.600 2.600 500 +0.09(+3.59%)
Sep 18, 2017 2.540 2.540 2.510 2.510 1,050 -0.39(-13.45%)
Sep 15, 2017 7.500 8.500 2.500 2.900 5,180 -5.10(-63.75%)
Sep 13, 2017 8.000 8.000 8.000 16 +0.00(+0.00%)
Sep 12, 2017 8.000 8.000 8.000 8.000 225 +1.00(+14.29%)
Sep 07, 2017 7.000 7.000 7.000 0 +1.00(+16.67%)
Sep 06, 2017 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Sep 05, 2017 5.000 6.000 5.000 6.000 1,081 +1.00(+20.00%)
Sep 01, 2017 5.000 5.000 4.950 5.000 2,397 +2.00(+66.67%)
Aug 31, 2017 2.250 5.000 2.250 3.000 5,956 +1.00(+50.00%)
Aug 28, 2017 2.000 2.000 2.000 0 -0.05(-2.44%)
Aug 24, 2017 2.050 2.050 2.050 0 +0.13(+6.77%)
Aug 23, 2017 1.920 1.920 1.920 1.920 140 -0.08(-4.00%)
Aug 18, 2017 2.000 2.000 2.000 0 +0.21(+11.73%)
Aug 17, 2017 2.090 2.090 1.790 1.790 13,100 -0.35(-16.36%)
Aug 16, 2017 2.100 2.140 2.100 2.140 11,134 +0.00(+0.00%)
Aug 15, 2017 1.650 2.140 1.650 2.140 10,416 +0.45(+26.63%)
Aug 14, 2017 1.690 1.750 1.690 1.690 21,923 -0.01(-0.59%)
Aug 11, 2017 1.900 1.900 1.700 1.700 800 -0.45(-20.93%)
Aug 09, 2017 2.150 2.150 2.150 23 +0.77(+56.14%)
Aug 08, 2017 1.377 1.377 1.377 1.377 2,000 -0.01(-0.94%)
Aug 07, 2017 1.350 1.400 1.320 1.390 53,394 +0.04(+2.96%)
Aug 03, 2017 1.350 1.350 1.350 0 +0.07(+5.47%)
Aug 02, 2017 1.300 1.400 1.280 1.280 4,152 -0.37(-22.42%)
Aug 01, 2017 1.310 1.650 1.310 1.650 3,725 +0.25(+18.17%)
Jul 31, 2017 1.400 1.400 1.396 1.396 700 +0.02(+1.18%)
Jul 27, 2017 1.380 1.380 1.380 0 +0.02(+1.47%)
Jul 26, 2017 1.400 1.400 1.360 1.360 1,600 +0.13(+10.57%)
Jul 20, 2017 1.230 1.230 1.230 0 +0.00(+0.41%)
Jul 19, 2017 1.225 1.225 1.225 1.225 200 -0.27(-18.33%)
Jul 18, 2017 1.500 1.500 1.500 1.500 100 +0.10(+7.14%)
Jul 14, 2017 1.400 1.400 1.400 0 -0.45(-24.32%)
Jul 13, 2017 1.500 1.942 1.500 1.850 3,815 +0.20(+12.12%)
Jul 12, 2017 1.650 1.650 1.650 1.650 100 -0.15(-8.33%)
Jul 11, 2017 1.800 1.800 1.800 1.800 1,300 -0.44(-19.64%)
Jul 10, 2017 1.750 2.240 1.750 2.240 893 +0.41(+22.40%)
Jul 03, 2017 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Jun 30, 2017 1.830 1.830 1.830 0 +0.10(+5.96%)
Jun 28, 2017 1.727 1.727 1.727 0 +0.48(+38.16%)
Jun 15, 2017 1.250 1.250 1.250 0 -0.10(-7.41%)
Jun 14, 2017 1.250 1.350 1.250 1.350 200 -0.75(-35.71%)
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.