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 (%)
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.