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

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

0.0397 +0.0187 (+89.05%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.0210 0.0400 0.0151 0.0397 261,481 +0.02(+89.05%)
Nov 27, 2024 0.0300 0.0399 0.0201 0.0210 224,678 -0.01(-24.73%)
Nov 26, 2024 0.0170 0.0400 0.0170 0.0279 206,595 +0.01(+39.50%)
Nov 25, 2024 0.0200 0.0400 0.0163 0.0200 227,416 +0.00(+23.46%)
Nov 22, 2024 0.0161 0.0198 0.0161 0.0162 652 -0.00(-10.50%)
Nov 21, 2024 0.0151 0.0200 0.0151 0.0181 22,033 -0.00(-6.22%)
Nov 20, 2024 0.0200 0.0200 0.0151 0.0193 9,104 -0.00(-2.03%)
Nov 19, 2024 0.0153 0.0197 0.0151 0.0197 16,808 +0.00(+30.46%)
Nov 18, 2024 0.0126 0.0197 0.0126 0.0151 79,454 -0.00(-13.22%)
Nov 15, 2024 0.0175 0.0198 0.0151 0.0174 14,465 -0.00(-0.57%)
Nov 14, 2024 0.0180 0.0202 0.0151 0.0175 33,954 +0.00(+12.18%)
Nov 13, 2024 0.0225 0.0225 0.0155 0.0156 7,414 -0.01(-30.04%)
Nov 12, 2024 0.0240 0.0242 0.0150 0.0223 26,258 +0.01(+47.68%)
Nov 11, 2024 0.0150 0.0239 0.0150 0.0151 13,415 -0.00(-11.70%)
Nov 08, 2024 0.0249 0.0249 0.0150 0.0171 10,895 +0.00(+0.00%)
Nov 07, 2024 0.0235 0.0249 0.0171 0.0171 39,066 -0.01(-28.15%)
Nov 06, 2024 0.0229 0.0238 0.0167 0.0238 2,356 +0.01(+26.60%)
Nov 05, 2024 0.0249 0.0249 0.0169 0.0188 26,053 -0.01(-24.19%)
Nov 04, 2024 0.0151 0.0283 0.0150 0.0248 32,964 -0.00(-15.65%)
Nov 01, 2024 0.0200 0.0300 0.0150 0.0294 92,794 +0.00(+19.03%)
Oct 31, 2024 0.0245 0.0300 0.0123 0.0247 139,048 +0.01(+80.29%)
Oct 30, 2024 0.0244 0.0244 0.0136 0.0137 9,938 -0.01(-39.65%)
Oct 29, 2024 0.0245 0.0245 0.0121 0.0227 12,920 +0.01(+50.33%)
Oct 28, 2024 0.0200 0.0220 0.0121 0.0151 19,899 -0.00(-6.21%)
Oct 25, 2024 0.0198 0.0230 0.0161 0.0161 39,080 -0.00(-18.69%)
Oct 24, 2024 0.0245 0.0245 0.0146 0.0198 3,576 -0.00(-3.41%)
Oct 23, 2024 0.0113 0.0249 0.0113 0.0205 86,808 +0.00(+26.54%)
Oct 22, 2024 0.0272 0.0750 0.0103 0.0162 120,404 -0.00(-19.80%)
Oct 21, 2024 0.0198 0.0380 0.0123 0.0202 60,448 +0.00(+21.69%)
Oct 18, 2024 0.0323 0.0323 0.0121 0.0166 80,265 +0.00(+8.50%)
Oct 17, 2024 0.0186 0.0380 0.0111 0.0153 93,325 +0.00(+1.32%)
Oct 16, 2024 0.0208 0.0235 0.0109 0.0151 23,805 -0.00(-0.66%)
Oct 15, 2024 0.0235 0.0235 0.0116 0.0152 55,213 -0.00(-9.52%)
Oct 14, 2024 0.0236 0.0236 0.0115 0.0168 63,005 +0.00(+33.33%)
Oct 11, 2024 0.0181 0.0200 0.0114 0.0126 6,414 -0.01(-37.00%)
Oct 10, 2024 0.0221 0.0244 0.0150 0.0200 25,851 -0.00(-18.03%)
Oct 09, 2024 0.0153 0.0244 0.0116 0.0244 169,443 +0.00(+4.72%)
Oct 08, 2024 0.0242 0.0244 0.0124 0.0233 10,448 -0.00(-2.51%)
Oct 07, 2024 0.0121 0.0245 0.0121 0.0239 22,448 +0.01(+44.85%)
Oct 04, 2024 0.0151 0.0198 0.0151 0.0165 13,182 +0.00(+9.27%)
Oct 03, 2024 0.0137 0.0245 0.0137 0.0151 2,095 -0.00(-16.11%)
Oct 02, 2024 0.0121 0.0245 0.0121 0.0180 27,346 +0.00(+15.38%)
Oct 01, 2024 0.0243 0.0245 0.0118 0.0156 21,359 -0.00(-11.36%)
Sep 30, 2024 0.0152 0.0245 0.0152 0.0176 6,591 -0.00(-11.11%)
Sep 27, 2024 0.0198 0.0216 0.0155 0.0198 5,514 +0.00(+30.26%)
Sep 26, 2024 0.0193 0.0198 0.0152 0.0152 3,682 -0.00(-19.58%)
Sep 24, 2024 0.0189 1 +0.00(+15.95%)
Sep 23, 2024 0.0196 0.0196 0.0150 0.0163 9,370 -0.00(-6.86%)
Sep 20, 2024 0.0200 0.0200 0.0175 0.0175 14,763 -0.00(-12.50%)
Sep 19, 2024 0.0188 0.0200 0.0188 0.0200 3,966 +0.01(+33.33%)
Sep 18, 2024 0.0150 0.0195 0.0150 0.0150 9,005 -0.00(-24.24%)
Sep 17, 2024 0.0150 0.0200 0.0150 0.0198 2,538 +0.00(+0.00%)
Sep 16, 2024 0.0121 0.0200 0.0121 0.0198 9,351 -0.00(-1.00%)
Sep 13, 2024 0.0220 0.0245 0.0111 0.0200 37,045 -0.00(-9.91%)
Sep 12, 2024 0.0243 0.0244 0.0200 0.0222 6,252 -0.00(-0.45%)
Sep 11, 2024 0.0243 0.0245 0.0211 0.0223 30,473 -0.00(-7.85%)
Sep 10, 2024 0.0226 0.0350 0.0215 0.0242 54,613 -0.00(-3.59%)
Sep 09, 2024 0.0348 0.0380 0.0251 0.0251 4,665 -0.01(-19.29%)
Sep 06, 2024 0.0327 0.0334 0.0215 0.0311 12,933 +0.01(+23.41%)
Sep 05, 2024 0.0260 0.0285 0.0252 0.0252 19,843 -0.00(-8.03%)
Sep 04, 2024 0.0290 0.0312 0.0220 0.0274 63,356 -0.00(-1.79%)
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.