Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Affinity Beverage Group Inc
(OP:
ABVG
)
0.0001
UNCHANGED
Last Price
Updated: 1:14 PM EST, Dec 29, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
0.0004
0.0004
0.0004
0.0004
225,000
+0.00(+33.33%)
Nov 29, 2016
0.0003
0.0003
0.0002
0.0003
15,860,998
+0.00(+50.00%)
Nov 25, 2016
0.0002
0.0002
0.0002
0
+0.00(+0.00%)
Nov 22, 2016
0.0002
0.0002
0.0002
0
+0.00(+0.00%)
Nov 21, 2016
0.0002
0.0002
0.0002
0.0002
20,000
-0.00(-33.33%)
Nov 15, 2016
0.0003
0.0003
0.0003
0
+0.00(+0.00%)
Nov 14, 2016
0.0003
0.0003
0.0003
0.0003
1,880,000
-0.00(-25.00%)
Nov 11, 2016
0.0003
0.0004
0.0003
0.0004
16,502,000
+0.00(+33.33%)
Nov 10, 2016
0.0003
0.0003
0.0003
0.0003
8,095,000
-0.00(-25.00%)
Nov 08, 2016
0.0004
0.0004
0.0004
0
-0.00(-20.00%)
Nov 07, 2016
0.0005
0.0005
0.0005
0.0005
250,000
+0.00(+0.00%)
Nov 04, 2016
0.0005
0.0005
0.0005
0.0005
10,402,000
+0.00(+66.67%)
Nov 03, 2016
0.0005
0.0005
0.0003
0.0003
10,159,000
-0.00(-40.00%)
Nov 02, 2016
0.0005
0.0006
0.0005
0.0005
16,351,910
+0.00(+0.00%)
Nov 01, 2016
0.0003
0.0006
0.0003
0.0005
3,600,560
+0.00(+66.67%)
Oct 31, 2016
0.0005
0.0005
0.0003
0.0003
237,000
-0.00(-40.00%)
Oct 27, 2016
0.0005
0.0005
0.0005
0
+0.00(+25.00%)
Oct 26, 2016
0.0004
0.0004
0.0003
0.0004
700,000
+0.00(+0.00%)
Oct 25, 2016
0.0004
0.0005
0.0004
0.0004
12,050,000
-0.00(-20.00%)
Oct 21, 2016
0.0005
0.0005
0.0005
0
-0.00(-16.67%)
Oct 20, 2016
0.0004
0.0006
0.0004
0.0006
16,311,800
+0.00(+50.00%)
Oct 19, 2016
0.0004
0.0004
0.0004
0.0004
2,625,000
+0.00(+0.00%)
Oct 18, 2016
0.0003
0.0005
0.0003
0.0004
24,503,690
+0.00(+33.33%)
Oct 17, 2016
0.0003
0.0003
0.0003
0.0003
181,600
+0.00(+0.00%)
Oct 14, 2016
0.0003
0.0004
0.0002
0.0003
16,697,614
+0.00(+0.00%)
Oct 13, 2016
0.0002
0.0003
0.0002
0.0003
502,000
+0.00(+0.00%)
Oct 12, 2016
0.0003
0.0003
0.0003
0.0003
44,400
+0.00(+0.00%)
Oct 11, 2016
0.0002
0.0003
0.0002
0.0003
6,227,614
+0.00(+0.00%)
Oct 10, 2016
0.0003
0.0003
0.0003
0.0003
1,100,000
+0.00(+0.00%)
Oct 07, 2016
0.0003
0.0003
0.0002
0.0003
1,210,000
+0.00(+0.00%)
Oct 05, 2016
0.0003
0.0003
0.0003
0
+0.00(+0.00%)
Oct 04, 2016
0.0003
0.0003
0.0003
0.0003
3,788,416
-0.00(-25.00%)
Oct 03, 2016
0.0004
0.0004
0.0004
0.0004
10,000
+0.00(+33.33%)
Sep 30, 2016
0.0003
0.0003
0.0003
0.0003
4,026,668
-0.00(-25.00%)
Sep 29, 2016
0.0004
0.0004
0.0003
0.0004
23,820,394
+0.00(+0.00%)
Sep 28, 2016
0.0004
0.0004
0.0004
0.0004
640,000
-0.00(-20.00%)
Sep 27, 2016
0.0005
0.0005
0.0005
0.0005
975,000
-0.00(-16.67%)
Sep 26, 2016
0.0004
0.0006
0.0004
0.0006
17,267,956
+0.00(+50.00%)
Sep 23, 2016
0.0004
0.0004
0.0004
0.0004
100,000
+0.00(+0.00%)
Sep 22, 2016
0.0004
0.0004
0.0003
0.0004
600,493
+0.00(+33.33%)
Sep 21, 2016
0.0003
0.0003
0.0003
0.0003
151,249
-0.00(-25.00%)
Sep 19, 2016
0.0004
0.0004
0.0004
0
+0.00(+0.00%)
Sep 16, 2016
0.0003
0.0004
0.0003
0.0004
399,957
+0.00(+33.33%)
Sep 15, 2016
0.0003
0.0003
0.0003
0.0003
294,086
-0.00(-25.00%)
Sep 14, 2016
0.0004
0.0004
0.0003
0.0004
2,246,408
+0.00(+0.00%)
Sep 13, 2016
0.0004
0.0005
0.0004
0.0004
3,581,158
+0.00(+33.33%)
Sep 12, 2016
0.0003
0.0004
0.0003
0.0003
3,600,000
+0.00(+0.00%)
Sep 07, 2016
0.0003
0.0003
0.0003
0
+0.00(+0.00%)
Sep 06, 2016
0.0005
0.0005
0.0003
0.0003
4,455,078
-0.00(-25.00%)
Sep 02, 2016
0.0004
0.0004
0.0004
0
+0.00(+33.33%)
Sep 01, 2016
0.0005
0.0005
0.0003
0.0003
1,702,500
+0.00(+0.00%)
Aug 29, 2016
0.0003
0.0003
0.0003
0
-0.00(-25.00%)
Aug 25, 2016
0.0004
0.0004
0.0004
0
+0.00(+0.00%)
Aug 22, 2016
0.0004
0.0004
0.0004
0
+0.00(+33.33%)
Aug 19, 2016
0.0003
0.0003
0.0003
0.0003
10,640
-0.00(-25.00%)
Aug 18, 2016
0.0004
0.0004
0.0004
0.0004
178,500
-0.00(-20.00%)
Aug 11, 2016
0.0005
0.0005
0.0005
10
+0.00(+0.00%)
Aug 09, 2016
0.0005
0.0005
0.0005
0
+0.00(+25.00%)
Aug 08, 2016
0.0004
0.0004
0.0003
0.0004
3,825,050
-0.00(-20.00%)
Aug 04, 2016
0.0005
0.0005
0.0005
0
+0.00(+25.00%)
Aug 03, 2016
0.0005
0.0005
0.0004
0.0004
1,150,000
-0.00(-20.00%)
Aug 02, 2016
0.0004
0.0005
0.0004
0.0005
11,226,580
+0.00(+25.00%)
Jul 29, 2016
0.0004
0.0004
0.0004
0
+0.00(+0.00%)
Jul 28, 2016
0.0003
0.0004
0.0003
0.0004
2,605,571
+0.00(+33.33%)
Jul 27, 2016
0.0003
0.0003
0.0003
0.0003
11,765,152
-0.00(-25.00%)
Jul 26, 2016
0.0004
0.0004
0.0004
0.0004
3,500,000
+0.00(+0.00%)
Jul 25, 2016
0.0004
0.0004
0.0004
0.0004
333,000
+0.00(+0.00%)
Jul 22, 2016
0.0003
0.0004
0.0003
0.0004
7,462,000
+0.00(+33.33%)
Jul 21, 2016
0.0003
0.0003
0.0003
0.0003
51,602,416
+0.00(+0.00%)
Jul 20, 2016
0.0003
0.0003
0.0003
0.0003
70,372,456
-0.00(-25.00%)
Jul 19, 2016
0.0004
0.0004
0.0004
0.0004
500,000
+0.00(+33.33%)
Jul 18, 2016
0.0003
0.0003
0.0003
0.0003
1,165,000
-0.00(-40.00%)
Jul 14, 2016
0.0005
0.0005
0.0005
0
+0.00(+25.00%)
Jul 13, 2016
0.0004
0.0004
0.0004
0.0004
200,000
+0.00(+33.33%)
Jul 08, 2016
0.0003
0.0003
0.0003
0
+0.00(+0.00%)
Jul 07, 2016
0.0005
0.0005
0.0003
0.0003
363,740
-0.00(-40.00%)
Jul 01, 2016
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Jun 29, 2016
0.0005
0.0005
0.0005
0
+0.00(+25.00%)
Jun 28, 2016
0.0004
0.0004
0.0003
0.0004
5,662,741
+0.00(+0.00%)
Jun 27, 2016
0.0004
0.0004
0.0004
0.0004
800,000
+0.00(+0.00%)
Jun 24, 2016
0.0004
0.0004
0.0004
0.0004
2,060,419
+0.00(+0.00%)
Jun 23, 2016
0.0004
0.0004
0.0004
0.0004
1,110,641
-0.00(-20.00%)
Jun 21, 2016
0.0005
0.0005
0.0005
0
+0.00(+66.67%)
Jun 20, 2016
0.0005
0.0005
0.0003
0.0003
360,400
-0.00(-32.74%)
Jun 17, 2016
0.0005
0.0006
0.0004
0.0004
312,399
-0.00(-10.80%)
Jun 16, 2016
0.0005
0.0005
0.0004
0.0005
2,716,450
+0.00(+0.00%)
Jun 15, 2016
0.0005
0.0005
0.0005
0.0005
506,140
+0.00(+25.00%)
Jun 13, 2016
0.0004
0.0004
0.0004
0
+0.00(+0.00%)
Jun 09, 2016
0.0004
0.0004
0.0004
0
+0.00(+33.33%)
Jun 07, 2016
0.0003
0.0003
0.0003
0
-0.00(-25.00%)
Jun 03, 2016
0.0004
0.0004
0.0004
0
+0.00(+0.00%)
Jun 02, 2016
0.0004
0.0004
0.0004
0.0004
50,000
+0.00(+0.00%)
Jun 01, 2016
0.0004
0.0006
0.0004
0.0004
11,909,274
+0.00(+0.00%)
May 31, 2016
0.0003
0.0004
0.0003
0.0004
3,109,928
+0.00(+33.33%)
May 27, 2016
0.0003
0.0003
0.0003
0
-0.00(-25.00%)
May 26, 2016
0.0005
0.0005
0.0003
0.0004
2,209,899
+0.00(+0.00%)
May 25, 2016
0.0004
0.0004
0.0004
0.0004
2,510,000
+0.00(+0.00%)
May 24, 2016
0.0005
0.0005
0.0003
0.0004
71,633,816
-0.00(-33.33%)
May 20, 2016
0.0006
0.0006
0.0006
50
+0.00(+20.00%)
May 19, 2016
0.0004
0.0005
0.0004
0.0005
300,000
+0.00(+0.00%)
May 18, 2016
0.0005
0.0005
0.0005
0.0005
2,000,000
-0.00(-16.67%)
May 16, 2016
0.0006
0.0006
0.0006
0
+0.00(+0.00%)
May 13, 2016
0.0006
0.0007
0.0006
0.0006
2,546,300
+0.00(+0.00%)
May 12, 2016
0.0004
0.0006
0.0004
0.0006
13,164,991
+0.00(+50.00%)
May 11, 2016
0.0004
0.0004
0.0004
0.0004
550,000
+0.00(+14.29%)
May 10, 2016
0.0003
0.0003
0.0003
0.0003
2,036,111
-0.00(-12.50%)
May 09, 2016
0.0004
0.0004
0.0004
0.0004
550,000
-0.00(-33.33%)
May 06, 2016
0.0006
0.0006
0.0004
0.0006
1,441,666
+0.00(+0.00%)
May 05, 2016
0.0006
0.0006
0.0006
0.0006
485,000
+0.00(+50.00%)
Apr 29, 2016
0.0004
0.0004
0.0004
0
-0.00(-5.44%)
Apr 28, 2016
0.0004
0.0004
0.0004
0.0004
20,000
+0.00(+5.75%)
Apr 27, 2016
0.0005
0.0005
0.0004
0.0004
4,599,333
-0.00(-20.00%)
Apr 26, 2016
0.0007
0.0007
0.0005
0.0005
1,686,000
-0.00(-16.67%)
Apr 25, 2016
0.0007
0.0007
0.0006
0.0006
2,404,100
+0.00(+20.00%)
Apr 22, 2016
0.0010
0.0012
0.0005
0.0005
1,616,720
-0.00(-50.00%)
Apr 21, 2016
0.0010
0.0012
0.0010
0.0010
789,540
-0.00(-16.67%)
Apr 20, 2016
0.0011
0.0011
0.0011
0.0012
10,000
+0.00(+71.43%)
Apr 19, 2016
0.0011
0.0011
0.0007
0.0007
536,300
-0.00(-46.15%)
Apr 18, 2016
0.0008
0.0013
0.0008
0.0013
2,716,725
+0.00(+62.50%)
Apr 15, 2016
0.0006
0.0008
0.0006
0.0008
475,000
+0.00(+33.33%)
Apr 14, 2016
0.0004
0.0006
0.0004
0.0006
205,000
+0.00(+0.00%)
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
.