Abv Consulting Inc (OP: ABVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 3.010 | 3.010 | 3.010 | 0 | +0.01(+0.33%) | |
| Feb 28, 2017 | 3.000 | 3.000 | 3.000 | 0 | +2.00(+200.00%) | |
| Feb 27, 2017 | 1.500 | 2.250 | 1.000 | 1.000 | 700 | -1.00(-50.00%) |
| Feb 07, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.50(+33.33%) | |
| Feb 06, 2017 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.50(-25.00%) |
| Feb 02, 2017 | 2.000 | 2.000 | 2.000 | 0 | -0.90(-31.03%) | |
| Jan 09, 2017 | 2.900 | 2.900 | 2.900 | 0 | +1.90(+190.00%) | |
| Dec 21, 2016 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-0.99%) | |
| Dec 20, 2016 | 1.000 | 1.010 | 1.000 | 1.010 | 3,900 | -0.48(-32.21%) |
| Dec 13, 2016 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.67%) | |
| Dec 12, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.49(+48.51%) |
| Dec 09, 2016 | 1.010 | 1.010 | 1.010 | 1.010 | 100 | -0.09(-8.18%) |
| Dec 08, 2016 | 1.700 | 1.700 | 1.100 | 1.100 | 2,200 | -0.65(-37.14%) |
| Dec 07, 2016 | 1.500 | 1.750 | 1.500 | 1.750 | 200 | -0.10(-5.41%) |
| Nov 21, 2016 | 1.850 | 1.850 | 1.850 | 0 | -0.45(-19.57%) | |
| Nov 17, 2016 | 2.300 | 2.300 | 2.300 | 0 | -0.10(-4.17%) | |
| Nov 16, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 203 | -0.34(-12.41%) |
| Nov 15, 2016 | 2.500 | 2.750 | 2.500 | 2.740 | 440 | +1.04(+61.18%) |
| Nov 03, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.10(-5.56%) | |
| Nov 02, 2016 | 1.900 | 1.900 | 1.800 | 1.800 | 200 | -0.10(-5.26%) |
| Oct 28, 2016 | 1.900 | 1.900 | 1.900 | 0 | +0.50(+35.71%) | |
| Oct 10, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.60(-30.00%) | |
| Oct 04, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.50(-20.00%) | |
| Oct 03, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | +0.49(+24.38%) |
| Sep 30, 2016 | 2.800 | 2.800 | 2.010 | 2.010 | 1,300 | -0.74(-26.91%) |
| Sep 29, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 200 | -0.50(-15.38%) |
| Sep 27, 2016 | 3.250 | 3.250 | 3.250 | 3.250 | 1 | +0.00(+0.00%) |
| Sep 20, 2016 | 3.250 | 3.250 | 3.250 | 0 | -0.25(-7.14%) | |
| Sep 19, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | +1.50(+75.00%) |
| Sep 16, 2016 | 1.750 | 2.000 | 1.650 | 2.000 | 400 | +1.80(+900.00%) |
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.
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.