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 )

0.0327 -0.0019 (-5.49%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 23, 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 23, 2024 0.0261 0.0343 0.0255 0.0327 6,739 -0.00(-5.49%)
Aug 22, 2024 0.0349 0.0365 0.0252 0.0346 79,059 +0.00(+15.33%)
Aug 21, 2024 0.0349 0.0349 0.0285 0.0300 18,987 -0.00(-3.54%)
Aug 20, 2024 0.0332 0.0332 0.0311 0.0311 6,099 -0.00(-7.72%)
Aug 19, 2024 0.0271 0.0337 0.0271 0.0337 17,884 +0.00(+11.22%)
Aug 16, 2024 0.0319 0.0368 0.0271 0.0303 52,175 +0.01(+42.25%)
Aug 15, 2024 0.0359 0.0359 0.0200 0.0213 68,226 -0.01(-30.62%)
Aug 14, 2024 0.0283 0.0353 0.0264 0.0307 392,770 +0.00(+7.72%)
Aug 13, 2024 0.0302 0.0394 0.0285 0.0285 9,611 -0.00(-5.00%)
Aug 12, 2024 0.0400 0.0400 0.0254 0.0300 18,799 -0.01(-14.53%)
Aug 09, 2024 0.0384 0.0385 0.0343 0.0351 17,731 +0.01(+17.39%)
Aug 08, 2024 0.0300 0.0376 0.0270 0.0299 15,018 +0.00(+0.34%)
Aug 07, 2024 0.0266 0.0400 0.0258 0.0298 39,603 +0.00(+16.86%)
Aug 06, 2024 0.0354 0.0400 0.0215 0.0255 39,578 -0.01(-26.30%)
Aug 05, 2024 0.0301 0.0391 0.0200 0.0346 45,768 -0.00(-12.41%)
Aug 02, 2024 0.0396 0.0431 0.0202 0.0395 118,738 -0.00(-6.62%)
Aug 01, 2024 0.0300 0.0450 0.0297 0.0423 73,999 +0.01(+41.00%)
Jul 31, 2024 0.0385 0.0386 0.0205 0.0300 170,585 +0.00(+15.38%)
Jul 30, 2024 0.0250 0.0340 0.0250 0.0260 94,956 -0.01(-23.53%)
Jul 29, 2024 0.0448 0.0476 0.0301 0.0340 158,880 -0.00(-0.87%)
Jul 26, 2024 0.0500 0.0501 0.0301 0.0343 225,692 -0.01(-26.39%)
Jul 25, 2024 0.0581 0.0586 0.0461 0.0466 60,060 -0.00(-6.80%)
Jul 24, 2024 0.0600 0.0600 0.0455 0.0500 28,500 +0.01(+11.11%)
Jul 23, 2024 0.0598 0.0598 0.0450 0.0450 22,123 -0.01(-25.00%)
Jul 22, 2024 0.0638 0.0638 0.0400 0.0600 43,905 +0.00(+8.30%)
Jul 19, 2024 0.0671 0.0698 0.0540 0.0554 11,307 -0.01(-8.43%)
Jul 18, 2024 0.0610 0.0792 0.0553 0.0605 23,694 -0.02(-20.71%)
Jul 17, 2024 0.0580 0.0853 0.0538 0.0763 141,406 +0.02(+30.43%)
Jul 16, 2024 0.0800 0.0756 0.0303 0.0585 122,744 -0.00(-4.26%)
Jul 15, 2024 0.0602 0.0785 0.0555 0.0611 11,389 -0.02(-23.43%)
Jul 12, 2024 0.0601 0.0892 0.0520 0.0798 42,531 -0.00(-0.37%)
Jul 11, 2024 0.0630 0.0873 0.0450 0.0801 66,494 +0.00(+0.13%)
Jul 10, 2024 0.0690 0.0999 0.0410 0.0800 95,839 +0.04(+95.12%)
Jul 09, 2024 0.0697 0.0697 0.0403 0.0410 20,353 -0.03(-41.34%)
Jul 08, 2024 0.0610 0.0750 0.0400 0.0699 135,742 +0.00(+3.56%)
Jul 05, 2024 0.0790 0.0790 0.0605 0.0675 20,186 -0.00(-5.86%)
Jul 03, 2024 0.1000 0.1000 0.0601 0.0717 60,766 -0.02(-19.89%)
Jul 02, 2024 0.0550 0.1259 0.0550 0.0895 214,347 +0.04(+70.48%)
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.