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 )

0.0186 -0.0056 (-23.14%)
Streaming Delayed Price Updated: 2:15 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0237 0.0339 0.0186 0.0186 46,074 -0.01(-23.14%)
Dec 19, 2024 0.0340 0.0340 0.0206 0.0242 18,504 -0.01(-19.06%)
Dec 18, 2024 0.0233 0.0399 0.0170 0.0299 63,413 +0.01(+28.33%)
Dec 17, 2024 0.0200 0.0233 0.0186 0.0233 37,833 +0.01(+37.87%)
Dec 16, 2024 0.0243 0.0243 0.0169 0.0169 19,517 -0.01(-28.69%)
Dec 13, 2024 0.0238 0.0246 0.0230 0.0237 2,538 +0.00(+12.86%)
Dec 12, 2024 0.0267 0.0269 0.0202 0.0210 1,892 +0.00(+3.96%)
Dec 11, 2024 0.0239 0.0263 0.0200 0.0202 9,688 -0.00(-15.48%)
Dec 10, 2024 0.0237 0.0240 0.0200 0.0239 44,051 -0.00(-0.42%)
Dec 09, 2024 0.0249 0.0249 0.0200 0.0240 20,206 -0.00(-5.14%)
Dec 06, 2024 0.0283 0.0283 0.0223 0.0253 23,563 -0.00(-10.92%)
Dec 05, 2024 0.0287 0.0287 0.0212 0.0284 53,625 -0.00(-5.02%)
Dec 04, 2024 0.0269 0.0300 0.0207 0.0299 116,310 +0.01(+41.04%)
Dec 03, 2024 0.0278 0.0278 0.0200 0.0212 43,799 -0.01(-23.47%)
Dec 02, 2024 0.0379 0.0379 0.0202 0.0277 96,020 -0.01(-30.23%)
Nov 29, 2024 0.0210 0.0400 0.0151 0.0397 261,481 +0.02(+89.05%)
Nov 27, 2024 0.0300 0.0399 0.0201 0.0210 224,678 -0.01(-24.73%)
Nov 26, 2024 0.0170 0.0400 0.0170 0.0279 206,595 +0.01(+39.50%)
Nov 25, 2024 0.0200 0.0400 0.0163 0.0200 227,416 +0.00(+23.46%)
Nov 22, 2024 0.0161 0.0198 0.0161 0.0162 652 -0.00(-10.50%)
Nov 21, 2024 0.0151 0.0200 0.0151 0.0181 22,033 -0.00(-6.22%)
Nov 20, 2024 0.0200 0.0200 0.0151 0.0193 9,104 -0.00(-2.03%)
Nov 19, 2024 0.0153 0.0197 0.0151 0.0197 16,808 +0.00(+30.46%)
Nov 18, 2024 0.0126 0.0197 0.0126 0.0151 79,454 -0.00(-13.22%)
Nov 15, 2024 0.0175 0.0198 0.0151 0.0174 14,465 -0.00(-0.57%)
Nov 14, 2024 0.0180 0.0202 0.0151 0.0175 33,954 +0.00(+12.18%)
Nov 13, 2024 0.0225 0.0225 0.0155 0.0156 7,414 -0.01(-30.04%)
Nov 12, 2024 0.0240 0.0242 0.0150 0.0223 26,258 +0.01(+47.68%)
Nov 11, 2024 0.0150 0.0239 0.0150 0.0151 13,415 -0.00(-11.70%)
Nov 08, 2024 0.0249 0.0249 0.0150 0.0171 10,895 +0.00(+0.00%)
Nov 07, 2024 0.0235 0.0249 0.0171 0.0171 39,066 -0.01(-28.15%)
Nov 06, 2024 0.0229 0.0238 0.0167 0.0238 2,356 +0.01(+26.60%)
Nov 05, 2024 0.0249 0.0249 0.0169 0.0188 26,053 -0.01(-24.19%)
Nov 04, 2024 0.0151 0.0283 0.0150 0.0248 32,964 -0.00(-15.65%)
Nov 01, 2024 0.0200 0.0300 0.0150 0.0294 92,794 +0.00(+19.03%)
Oct 31, 2024 0.0245 0.0300 0.0123 0.0247 139,048 +0.01(+80.29%)
Oct 30, 2024 0.0244 0.0244 0.0136 0.0137 9,938 -0.01(-39.65%)
Oct 29, 2024 0.0245 0.0245 0.0121 0.0227 12,920 +0.01(+50.33%)
Oct 28, 2024 0.0200 0.0220 0.0121 0.0151 19,899 -0.00(-6.21%)
Oct 25, 2024 0.0198 0.0230 0.0161 0.0161 39,080 -0.00(-18.69%)
Oct 24, 2024 0.0245 0.0245 0.0146 0.0198 3,576 -0.00(-3.41%)
Oct 23, 2024 0.0113 0.0249 0.0113 0.0205 86,808 +0.00(+26.54%)
Oct 22, 2024 0.0272 0.0750 0.0103 0.0162 120,404 -0.00(-19.80%)
Oct 21, 2024 0.0198 0.0380 0.0123 0.0202 60,448 +0.00(+21.69%)
Oct 18, 2024 0.0323 0.0323 0.0121 0.0166 80,265 +0.00(+8.50%)
Oct 17, 2024 0.0186 0.0380 0.0111 0.0153 93,325 +0.00(+1.32%)
Oct 16, 2024 0.0208 0.0235 0.0109 0.0151 23,805 -0.00(-0.66%)
Oct 15, 2024 0.0235 0.0235 0.0116 0.0152 55,213 -0.00(-9.52%)
Oct 14, 2024 0.0236 0.0236 0.0115 0.0168 63,005 +0.00(+33.33%)
Oct 11, 2024 0.0181 0.0200 0.0114 0.0126 6,414 -0.01(-37.00%)
Oct 10, 2024 0.0221 0.0244 0.0150 0.0200 25,851 -0.00(-18.03%)
Oct 09, 2024 0.0153 0.0244 0.0116 0.0244 169,443 +0.00(+4.72%)
Oct 08, 2024 0.0242 0.0244 0.0124 0.0233 10,448 -0.00(-2.51%)
Oct 07, 2024 0.0121 0.0245 0.0121 0.0239 22,448 +0.01(+44.85%)
Oct 04, 2024 0.0151 0.0198 0.0151 0.0165 13,182 +0.00(+9.27%)
Oct 03, 2024 0.0137 0.0245 0.0137 0.0151 2,095 -0.00(-16.11%)
Oct 02, 2024 0.0121 0.0245 0.0121 0.0180 27,346 +0.00(+15.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.