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 (%)
Apr 28, 2017
0.0002
0.0003
0.0002
0.0003
44,443,140
+0.00(+0.00%)
Apr 27, 2017
0.0003
0.0003
0.0002
0.0003
44,099,000
+0.00(+0.00%)
Apr 26, 2017
0.0003
0.0003
0.0002
0.0003
44,100,000
-0.00(-25.00%)
Apr 25, 2017
0.0004
0.0004
0.0003
0.0004
30,573,718
+0.00(+0.00%)
Apr 24, 2017
0.0003
0.0004
0.0002
0.0004
22,922,568
+0.00(+0.00%)
Apr 21, 2017
0.0004
0.0004
0.0003
0.0004
18,223,832
+0.00(+0.00%)
Apr 20, 2017
0.0004
0.0004
0.0003
0.0004
354,408,608
+0.00(+33.33%)
Apr 19, 2017
0.0004
0.0004
0.0003
0.0003
41,741,500
-0.00(-25.00%)
Apr 18, 2017
0.0005
0.0005
0.0003
0.0004
137,651,696
-0.00(-20.00%)
Apr 17, 2017
0.0005
0.0005
0.0003
0.0005
24,271,934
+0.00(+0.00%)
Apr 13, 2017
0.0004
0.0005
0.0003
0.0005
79,719,528
+0.00(+25.00%)
Apr 12, 2017
0.0004
0.0005
0.0003
0.0004
574,235,904
+0.00(+0.00%)
Apr 11, 2017
0.0003
0.0004
0.0002
0.0004
1,842,500
+0.00(+33.33%)
Apr 10, 2017
0.0003
0.0004
0.0003
0.0003
23,604,436
-0.00(-25.00%)
Apr 07, 2017
0.0004
0.0004
0.0002
0.0004
9,332,606
+0.00(+0.00%)
Apr 06, 2017
0.0003
0.0004
0.0003
0.0004
10,359,171
+0.00(+33.33%)
Apr 05, 2017
0.0003
0.0004
0.0003
0.0003
1,875,000
+0.00(+0.00%)
Apr 04, 2017
0.0003
0.0004
0.0003
0.0003
21,705,748
+0.00(+0.00%)
Apr 03, 2017
0.0003
0.0004
0.0002
0.0003
17,146,480
+0.00(+0.00%)
Mar 31, 2017
0.0003
0.0004
0.0003
0.0003
24,970,276
-0.00(-25.00%)
Mar 30, 2017
0.0004
0.0004
0.0003
0.0004
37,974,008
+0.00(+0.00%)
Mar 29, 2017
0.0003
0.0004
0.0003
0.0004
6,550,000
+0.00(+0.00%)
Mar 28, 2017
0.0002
0.0004
0.0002
0.0004
18,677,144
+0.00(+33.33%)
Mar 27, 2017
0.0002
0.0003
0.0002
0.0003
7,595,705
+0.00(+0.00%)
Mar 24, 2017
0.0003
0.0004
0.0002
0.0003
36,251,756
+0.00(+0.00%)
Mar 23, 2017
0.0003
0.0004
0.0002
0.0003
21,498,176
+0.00(+0.00%)
Mar 22, 2017
0.0003
0.0003
0.0002
0.0003
26,403,632
-0.00(-25.00%)
Mar 21, 2017
0.0004
0.0004
0.0002
0.0004
20,409,264
+0.00(+0.00%)
Mar 20, 2017
0.0004
0.0004
0.0002
0.0004
16,685,828
+0.00(+0.00%)
Mar 17, 2017
0.0003
0.0004
0.0002
0.0004
17,385,470
+0.00(+33.33%)
Mar 16, 2017
0.0003
0.0003
0.0002
0.0003
52,045,864
+0.00(+0.00%)
Mar 15, 2017
0.0003
0.0003
0.0002
0.0003
9,787,333
+0.00(+0.00%)
Mar 14, 2017
0.0002
0.0003
0.0002
0.0003
28,568,554
+0.00(+0.00%)
Mar 13, 2017
0.0002
0.0003
0.0002
0.0003
64,394,212
+0.00(+0.00%)
Mar 10, 2017
0.0003
0.0004
0.0002
0.0003
11,358,833
+0.00(+0.00%)
Mar 09, 2017
0.0004
0.0004
0.0002
0.0003
67,858,952
+0.00(+50.00%)
Mar 08, 2017
0.0003
0.0004
0.0002
0.0002
297,585,216
+0.00(+0.00%)
Mar 07, 2017
0.0003
0.0003
0.0002
0.0002
54,893,456
+0.00(+0.00%)
Mar 06, 2017
0.0002
0.0003
0.0002
0.0002
30,960,744
-0.00(-33.33%)
Mar 03, 2017
0.0003
0.0003
0.0003
0.0003
51,046,932
+0.00(+0.00%)
Mar 02, 2017
0.0003
0.0004
0.0002
0.0003
128,965,848
-0.00(-25.00%)
Mar 01, 2017
0.0004
0.0004
0.0002
0.0004
213,726,144
+0.00(+0.00%)
Feb 28, 2017
0.0003
0.0004
0.0002
0.0004
292,312,544
+0.00(+0.00%)
Feb 27, 2017
0.0005
0.0005
0.0003
0.0004
80,446,968
-0.00(-20.00%)
Feb 24, 2017
0.0005
0.0006
0.0003
0.0005
235,849,904
+0.00(+0.00%)
Feb 23, 2017
0.0005
0.0006
0.0004
0.0005
108,879,312
+0.00(+0.00%)
Feb 22, 2017
0.0007
0.0007
0.0005
0.0005
222,676,128
-0.00(-37.50%)
Feb 21, 2017
0.0009
0.0009
0.0006
0.0008
112,509,776
+0.00(+0.00%)
Feb 17, 2017
0.0008
0.0008
0.0008
0
+0.00(+0.00%)
Feb 16, 2017
0.0009
0.0009
0.0006
0.0008
174,493,648
+0.00(+0.00%)
Feb 15, 2017
0.0010
0.0010
0.0007
0.0008
210,786,848
-0.00(-11.11%)
Feb 14, 2017
0.0012
0.0012
0.0008
0.0009
161,496,384
-0.00(-25.00%)
Feb 13, 2017
0.0011
0.0013
0.0009
0.0012
316,172,576
+0.00(+20.00%)
Feb 10, 2017
0.0010
0.0014
0.0009
0.0010
629,651,328
+0.00(+0.00%)
Feb 09, 2017
0.0011
0.0012
0.0009
0.0010
108,958,208
+0.00(+2.04%)
Feb 08, 2017
0.0010
0.0010
0.0007
0.0010
314,723,488
+0.00(+11.36%)
Feb 07, 2017
0.0013
0.0015
0.0008
0.0009
702,901,440
-0.00(-26.67%)
Feb 06, 2017
0.0009
0.0014
0.0007
0.0012
581,698,624
+0.00(+100.00%)
Feb 03, 2017
0.0002
0.0006
0.0002
0.0006
1,125,304,192
+0.00(+200.00%)
Feb 02, 2017
0.0002
0.0002
0.0002
0.0002
2,500,000
+0.00(+0.00%)
Feb 01, 2017
0.0002
0.0002
0.0001
0.0002
59,457,552
+0.00(+0.00%)
Jan 31, 2017
0.0002
0.0002
0.0002
0.0002
88,698,216
-0.00(-33.33%)
Jan 30, 2017
0.0003
0.0003
0.0002
0.0003
10,525,933
+0.00(+0.00%)
Jan 27, 2017
0.0003
0.0003
0.0002
0.0003
24,275,884
+0.00(+0.00%)
Jan 26, 2017
0.0002
0.0003
0.0002
0.0003
165,022,144
+0.00(+50.00%)
Jan 25, 2017
0.0002
0.0002
0.0002
0.0002
81,637,512
+0.00(+0.00%)
Jan 24, 2017
0.0003
0.0003
0.0002
0.0002
184,955,456
-0.00(-50.00%)
Jan 23, 2017
0.0004
0.0004
0.0004
0.0004
25,000
+0.00(+0.00%)
Jan 20, 2017
0.0003
0.0004
0.0003
0.0004
51,514,012
+0.00(+33.33%)
Jan 19, 2017
0.0003
0.0005
0.0002
0.0003
484,846,976
+0.00(+0.00%)
Jan 18, 2017
0.0003
0.0003
0.0003
0.0003
3,601,490
+0.00(+0.00%)
Jan 17, 2017
0.0003
0.0003
0.0003
0.0003
1,030,000
-0.00(-3.23%)
Jan 13, 2017
0.0003
0.0003
0.0003
0
+0.00(+3.33%)
Jan 12, 2017
0.0003
0.0003
0.0003
0.0003
25,000
+0.00(+0.00%)
Jan 11, 2017
0.0003
0.0003
0.0003
0.0003
800,000
+0.00(+0.00%)
Jan 10, 2017
0.0003
0.0003
0.0002
0.0003
4,786,418
-0.00(-25.00%)
Dec 30, 2016
0.0004
0.0004
0.0004
0
+0.00(+0.00%)
Dec 28, 2016
0.0004
0.0004
0.0004
0
+0.00(+0.00%)
Dec 27, 2016
0.0002
0.0004
0.0002
0.0004
4,430,000
+0.00(+0.00%)
Dec 16, 2016
0.0004
0.0004
0.0004
0
+0.00(+33.33%)
Dec 14, 2016
0.0003
0.0003
0.0003
0
+0.00(+50.00%)
Dec 12, 2016
0.0002
0.0002
0.0002
0
-0.00(-33.33%)
Dec 09, 2016
0.0002
0.0003
0.0002
0.0003
51,250
+0.00(+0.00%)
Dec 08, 2016
0.0002
0.0003
0.0002
0.0003
5,752,000
-0.00(-25.00%)
Dec 06, 2016
0.0004
0.0004
0.0004
0
+0.00(+0.00%)
Dec 01, 2016
0.0004
0.0004
0.0004
0
+0.00(+0.00%)
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%)
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
.