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

(TSV: ABR )

0.4750 -0.0200 (-4.04%)
Streaming Delayed Price Updated: 3:33 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.5000 0.5100 0.4750 0.4750 19,088 -0.02(-4.04%)
Aug 08, 2024 0.4800 0.4950 0.4800 0.4950 8,292 +0.04(+10.00%)
Aug 07, 2024 0.4850 0.4850 0.4500 0.4500 11,803 -0.03(-6.25%)
Aug 06, 2024 0.4750 0.4800 0.4750 0.4800 12,675 -0.04(-7.69%)
Aug 02, 2024 0.5200 0 +0.03(+6.12%)
Aug 01, 2024 0.5400 0.5400 0.4900 0.4900 21,922 -0.04(-7.55%)
Jul 31, 2024 0.5400 0.5600 0.5300 0.5300 132,297 +0.00(+0.00%)
Jul 30, 2024 0.5300 0.5400 0.5200 0.5300 70,738 +0.00(+0.00%)
Jul 29, 2024 0.5100 0.5300 0.5000 0.5300 202,720 +0.02(+3.92%)
Jul 26, 2024 0.5000 0.5400 0.5000 0.5100 150,834 +0.02(+4.08%)
Jul 25, 2024 0.4500 0.4900 0.4500 0.4900 61,783 +0.04(+8.89%)
Jul 24, 2024 0.4500 0.4600 0.4450 0.4500 10,604 -0.01(-2.17%)
Jul 23, 2024 0.4500 0.4600 0.4400 0.4600 42,064 +0.01(+2.22%)
Jul 22, 2024 0.4400 0.4500 0.4350 0.4500 14,314 +0.01(+1.12%)
Jul 19, 2024 0.4450 0.4450 0.4450 0.4450 8,096 +0.02(+3.49%)
Jul 18, 2024 0.4300 0.4300 0.4300 0.4300 6,734 -0.02(-4.44%)
Jul 17, 2024 0.4300 0.4600 0.4250 0.4500 93,567 +0.03(+7.14%)
Jul 16, 2024 0.4100 0.4200 0.4100 0.4200 8,945 +0.01(+2.44%)
Jul 15, 2024 0.4150 0.4200 0.3950 0.4100 8,212 +0.01(+3.80%)
Jul 12, 2024 0.3850 0.4100 0.3850 0.3950 25,440 -0.01(-1.25%)
Jul 11, 2024 0.4000 0.4000 0.4000 0.4000 31,725 +0.00(+0.00%)
Jul 10, 2024 0.3900 0.4000 0.3850 0.4000 16,085 +0.01(+2.56%)
Jul 09, 2024 0.3700 0.3900 0.3700 0.3900 12,734 +0.00(+0.00%)
Jul 08, 2024 0.4000 0.4000 0.3900 0.3900 12,964 -0.01(-2.50%)
Jul 05, 2024 0.3900 0.4000 0.3700 0.4000 106,385 +0.02(+5.26%)
Jul 04, 2024 0.4000 0.4000 0.3800 0.3800 27,436 +0.00(+0.00%)
Jul 03, 2024 0.3900 0.4000 0.3650 0.3800 31,748 -0.01(-2.56%)
Jul 02, 2024 0.4000 0.4100 0.3900 0.3900 41,065 +0.00(+0.00%)
Jun 28, 2024 0.3900 0 +0.02(+5.41%)
Jun 27, 2024 0.3650 0.4100 0.3650 0.3700 19,524 -0.05(-12.94%)
Jun 26, 2024 0.4100 0.4250 0.3750 0.4250 88,168 +0.01(+1.19%)
Jun 25, 2024 0.4350 0.4350 0.4200 0.4200 14,512 -0.01(-1.18%)
Jun 24, 2024 0.4400 0.4400 0.4250 0.4250 34,020 -0.03(-5.56%)
Jun 21, 2024 0.4550 0.4550 0.4100 0.4500 76,659 -0.03(-6.25%)
Jun 20, 2024 0.4750 0.4800 0.4700 0.4800 38,511 +0.00(+0.00%)
Jun 19, 2024 0.4950 0.5000 0.4500 0.4800 169,556 -0.01(-2.04%)
Jun 18, 2024 0.5200 0.5200 0.4900 0.4900 20,290 -0.02(-3.92%)
Jun 17, 2024 0.4900 0.5100 0.4900 0.5100 42,273 -0.01(-1.92%)
Jun 14, 2024 0.5200 0.5200 0.5100 0.5200 7,487 -0.01(-1.89%)
Jun 13, 2024 0.5500 0.5500 0.5300 0.5300 19,562 -0.03(-5.36%)
Jun 12, 2024 0.5400 0.5700 0.5300 0.5600 39,558 +0.02(+3.70%)
Jun 11, 2024 0.5400 0.5400 0.5300 0.5400 23,345 -0.01(-1.82%)
Jun 10, 2024 0.5600 0.5600 0.5500 0.5500 21,315 -0.02(-3.51%)
Jun 07, 2024 0.5300 0.5700 0.5300 0.5700 106,516 +0.00(+0.00%)
Jun 06, 2024 0.5300 0.5700 0.5300 0.5700 19,813 +0.00(+0.00%)
Jun 05, 2024 0.5500 0.5700 0.5300 0.5700 31,284 +0.00(+0.00%)
Jun 04, 2024 0.5600 0.5700 0.5500 0.5700 20,088 +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.