Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ABR )

0.3900 +0.0050 (+1.30%)
Streaming Delayed Price Updated: 3:28 PM EST, Feb 21, 2025 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 (%)
Feb 21, 2025 0.4000 0.4100 0.3900 0.3900 23,685 +0.01(+1.30%)
Feb 20, 2025 0.3950 0.3950 0.3850 0.3850 7,480 -0.02(-3.75%)
Feb 19, 2025 0.4150 0.4150 0.4000 0.4000 10,761 -0.01(-2.44%)
Feb 18, 2025 0.3900 0.4150 0.3900 0.4100 38,201 +0.00(+1.23%)
Feb 14, 2025 0.4050 0 -0.00(-1.22%)
Feb 13, 2025 0.4100 0.4350 0.4100 0.4100 6,400 -0.02(-4.65%)
Feb 12, 2025 0.4100 0.4400 0.3950 0.4300 85,066 +0.02(+6.17%)
Feb 11, 2025 0.4100 0.4400 0.4050 0.4050 62,072 -0.02(-5.81%)
Feb 10, 2025 0.4500 0.4550 0.4300 0.4300 62,870 -0.02(-4.44%)
Feb 07, 2025 0.4700 0.4800 0.4500 0.4500 114,508 -0.02(-4.26%)
Feb 06, 2025 0.4750 0.4850 0.4700 0.4700 25,172 -0.03(-6.00%)
Feb 05, 2025 0.5000 0.5000 0.4700 0.5000 14,781 +0.01(+2.04%)
Feb 04, 2025 0.4900 0.4900 0.4800 0.4900 19,722 +0.00(+0.00%)
Feb 03, 2025 0.4750 0.5200 0.4700 0.4900 41,390 -0.01(-1.01%)
Jan 31, 2025 0.5400 0.5400 0.4700 0.4950 117,302 -0.04(-6.60%)
Jan 30, 2025 0.5400 0.5400 0.5300 0.5300 16,932 +0.00(+0.00%)
Jan 29, 2025 0.6000 0.6000 0.5100 0.5300 102,614 -0.07(-11.67%)
Jan 28, 2025 0.5300 0.6000 0.5300 0.6000 114,982 +0.04(+7.14%)
Jan 27, 2025 0.5500 0.5700 0.5300 0.5600 84,852 -0.04(-6.67%)
Jan 24, 2025 0.5700 0.6000 0.5000 0.6000 233,255 +0.04(+7.14%)
Jan 23, 2025 0.5200 0.6500 0.5200 0.5600 313,838 +0.10(+20.43%)
Jan 22, 2025 0.6300 0.6900 0.4450 0.4650 805,093 -0.37(-44.64%)
Jan 21, 2025 0.5700 0.9200 0.5700 0.8400 1,716,723 +0.33(+64.71%)
Jan 20, 2025 0.4400 0.5200 0.4400 0.5100 333,706 +0.10(+25.93%)
Jan 17, 2025 0.4000 0.4200 0.3850 0.4050 154,347 +0.01(+2.53%)
Jan 16, 2025 0.3850 0.4500 0.3850 0.3950 201,051 +0.03(+6.76%)
Jan 15, 2025 0.3500 0.3700 0.3500 0.3700 111,448 +0.03(+8.82%)
Jan 14, 2025 0.3500 0.3500 0.3400 0.3400 38,370 -0.01(-2.86%)
Jan 13, 2025 0.3500 0.3500 0.3200 0.3500 55,249 +0.00(+0.00%)
Jan 10, 2025 0.3250 0.3500 0.3150 0.3500 56,163 +0.00(+0.00%)
Jan 09, 2025 0.3150 0.3500 0.3100 0.3500 157,839 +0.04(+12.90%)
Jan 08, 2025 0.3400 0.3400 0.3100 0.3100 24,193 -0.03(-8.82%)
Jan 07, 2025 0.3750 0.3800 0.3300 0.3400 392,266 -0.01(-2.86%)
Jan 06, 2025 0.2550 0.3600 0.2500 0.3500 320,311 +0.09(+37.25%)
Jan 03, 2025 0.2500 0.2550 0.2500 0.2550 19,869 +0.00(+0.00%)
Jan 02, 2025 0.2700 0.2700 0.2400 0.2550 25,677 -0.02(-5.56%)
Dec 31, 2024 0.2700 0 +0.04(+17.39%)
Dec 30, 2024 0.2200 0.2350 0.2200 0.2300 20,866 -0.00(-2.13%)
Dec 27, 2024 0.2400 0.2400 0.2200 0.2350 100,347 -0.01(-4.08%)
Dec 24, 2024 0.2450 0 +0.01(+4.26%)
Dec 23, 2024 0.2400 0.2400 0.2300 0.2350 33,076 +0.00(+2.17%)
Dec 20, 2024 0.2400 0.2500 0.2300 0.2300 42,762 -0.01(-6.12%)
Dec 19, 2024 0.2250 0.2450 0.2250 0.2450 15,892 -0.01(-2.00%)
Dec 18, 2024 0.2500 0.2500 0.2500 0.2500 27,098 +0.00(+0.00%)
Dec 17, 2024 0.2450 0.2550 0.2200 0.2500 86,386 +0.02(+6.38%)
Dec 16, 2024 0.2600 0.2600 0.2350 0.2350 50,539 -0.02(-6.00%)
Dec 13, 2024 0.2700 0.2700 0.2500 0.2500 56,582 -0.01(-3.85%)
Dec 12, 2024 0.2700 0.2750 0.2550 0.2600 26,166 -0.02(-7.14%)
Dec 11, 2024 0.2800 0.2800 0.2700 0.2800 33,882 +0.00(+0.00%)
Dec 10, 2024 0.2850 0.2850 0.2800 0.2800 22,569 +0.01(+3.70%)
Dec 09, 2024 0.2700 0.2800 0.2600 0.2700 91,886 +0.00(+0.00%)
Dec 06, 2024 0.2600 0.2700 0.2550 0.2700 36,462 -0.01(-1.82%)
Dec 05, 2024 0.2650 0.2900 0.2650 0.2750 53,142 -0.01(-5.17%)
Dec 04, 2024 0.3050 0.3100 0.2900 0.2900 231,303 -0.02(-6.45%)
Dec 03, 2024 0.3100 0.3150 0.3000 0.3100 81,122 -0.01(-1.59%)
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.