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 )

0.0166 +0.0013 (+8.50%)
Streaming Delayed Price Updated: 3:09 PM EDT, Oct 18, 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 (%)
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%)
Oct 01, 2024 0.0243 0.0245 0.0118 0.0156 21,359 -0.00(-11.36%)
Sep 30, 2024 0.0152 0.0245 0.0152 0.0176 6,591 -0.00(-11.11%)
Sep 27, 2024 0.0198 0.0216 0.0155 0.0198 5,514 +0.00(+30.26%)
Sep 26, 2024 0.0193 0.0198 0.0152 0.0152 3,682 -0.00(-19.58%)
Sep 24, 2024 0.0189 1 +0.00(+15.95%)
Sep 23, 2024 0.0196 0.0196 0.0150 0.0163 9,370 -0.00(-6.86%)
Sep 20, 2024 0.0200 0.0200 0.0175 0.0175 14,763 -0.00(-12.50%)
Sep 19, 2024 0.0188 0.0200 0.0188 0.0200 3,966 +0.01(+33.33%)
Sep 18, 2024 0.0150 0.0195 0.0150 0.0150 9,005 -0.00(-24.24%)
Sep 17, 2024 0.0150 0.0200 0.0150 0.0198 2,538 +0.00(+0.00%)
Sep 16, 2024 0.0121 0.0200 0.0121 0.0198 9,351 -0.00(-1.00%)
Sep 13, 2024 0.0220 0.0245 0.0111 0.0200 37,045 -0.00(-9.91%)
Sep 12, 2024 0.0243 0.0244 0.0200 0.0222 6,252 -0.00(-0.45%)
Sep 11, 2024 0.0243 0.0245 0.0211 0.0223 30,473 -0.00(-7.85%)
Sep 10, 2024 0.0226 0.0350 0.0215 0.0242 54,613 -0.00(-3.59%)
Sep 09, 2024 0.0348 0.0380 0.0251 0.0251 4,665 -0.01(-19.29%)
Sep 06, 2024 0.0327 0.0334 0.0215 0.0311 12,933 +0.01(+23.41%)
Sep 05, 2024 0.0260 0.0285 0.0252 0.0252 19,843 -0.00(-8.03%)
Sep 04, 2024 0.0290 0.0312 0.0220 0.0274 63,356 -0.00(-1.79%)
Sep 03, 2024 0.0338 0.0338 0.0212 0.0279 43,057 +0.00(+4.10%)
Aug 30, 2024 0.0250 0.0312 0.0211 0.0268 6,156 +0.01(+27.01%)
Aug 29, 2024 0.0347 0.0347 0.0211 0.0211 13,513 +0.00(+0.00%)
Aug 28, 2024 0.0255 0.0255 0.0202 0.0211 44,313 -0.01(-24.91%)
Aug 27, 2024 0.0253 0.0281 0.0253 0.0281 2,695 -0.00(-6.02%)
Aug 26, 2024 0.0290 0.0300 0.0255 0.0299 24,338 -0.00(-8.56%)
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%)
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.