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

Ab Intl Group Corp (OP: ABQQ )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
May 31, 2022 0.0110 0.0119 0.0106 0.0107 2,744,785 -0.00(-4.46%)
May 27, 2022 0.0106 0.0123 0.0100 0.0112 2,188,577 +0.00(+5.66%)
May 26, 2022 0.0082 0.0120 0.0080 0.0106 6,394,918 +0.00(+21.84%)
May 25, 2022 0.0073 0.0089 0.0064 0.0087 5,251,453 +0.00(+38.10%)
May 24, 2022 0.0074 0.0079 0.0060 0.0063 7,794,595 -0.00(-14.86%)
May 23, 2022 0.0125 0.0132 0.0067 0.0074 17,256,038 -0.00(-38.33%)
May 20, 2022 0.0111 0.0140 0.0079 0.0120 26,233,470 +0.00(+8.11%)
May 19, 2022 0.0120 0.0125 0.0089 0.0111 2,676,596 -0.00(-6.72%)
May 18, 2022 0.0110 0.0120 0.0098 0.0119 3,360,128 +0.00(+8.18%)
May 17, 2022 0.0097 0.0110 0.0090 0.0110 1,233,505 +0.00(+12.24%)
May 16, 2022 0.0079 0.0098 0.0067 0.0098 1,410,652 +0.00(+0.00%)
May 13, 2022 0.0097 0.0110 0.0080 0.0098 1,108,132 -0.00(-9.26%)
May 12, 2022 0.0100 0.0110 0.0091 0.0108 570,656 -0.00(-1.82%)
May 11, 2022 0.0065 0.0110 0.0054 0.0110 7,731,539 +0.00(+64.18%)
May 10, 2022 0.0067 0.0068 0.0051 0.0067 816,925 -0.00(-4.29%)
May 09, 2022 0.0069 0.0073 0.0060 0.0070 1,283,568 +0.00(+1.45%)
May 06, 2022 0.0059 0.0070 0.0058 0.0069 1,211,595 +0.00(+21.05%)
May 05, 2022 0.0064 0.0070 0.0050 0.0057 713,432 -0.00(-13.64%)
May 04, 2022 0.0065 0.0066 0.0050 0.0066 3,082,548 +0.00(+4.76%)
May 03, 2022 0.0060 0.0064 0.0059 0.0063 966,168 +0.00(+0.00%)
May 02, 2022 0.0056 0.0064 0.0041 0.0063 5,687,246 +0.00(+12.50%)
Apr 29, 2022 0.0058 0.0059 0.0053 0.0056 295,399 -0.00(-6.67%)
Apr 28, 2022 0.0050 0.0062 0.0042 0.0060 3,149,390 +0.00(+20.00%)
Apr 27, 2022 0.0087 0.0092 0.0046 0.0050 7,700,454 -0.00(-44.44%)
Apr 26, 2022 0.0073 0.0099 0.0073 0.0090 2,903,643 +0.00(+12.50%)
Apr 25, 2022 0.0076 0.0080 0.0076 0.0080 152,715 +0.00(+0.00%)
Apr 22, 2022 0.0079 0.0082 0.0079 0.0080 186,160 +0.00(+1.27%)
Apr 21, 2022 0.0075 0.0079 0.0075 0.0079 339,898 +0.00(+1.28%)
Apr 20, 2022 0.0083 0.0083 0.0067 0.0078 1,898,242 -0.00(-7.14%)
Apr 19, 2022 0.0096 0.0097 0.0071 0.0084 4,724,104 -0.00(-14.29%)
Apr 18, 2022 0.0094 0.0100 0.0094 0.0098 121,641 -0.00(-2.00%)
Apr 14, 2022 0.0094 0.0101 0.0094 0.0100 222,348 -0.00(-0.99%)
Apr 13, 2022 0.0101 0.0101 0.0094 0.0101 370,336 +0.00(+1.00%)
Apr 12, 2022 0.0101 0.0101 0.0094 0.0100 355,810 -0.00(-1.96%)
Apr 11, 2022 0.0101 0.0102 0.0094 0.0102 691,690 +0.00(+6.25%)
Apr 08, 2022 0.0102 0.0102 0.0096 0.0096 4,340,027 -0.00(-4.95%)
Apr 07, 2022 0.0094 0.0105 0.0094 0.0101 3,729,809 +0.00(+0.00%)
Apr 06, 2022 0.0100 0.0104 0.0092 0.0101 4,716,850 +0.00(+5.21%)
Apr 05, 2022 0.0096 0.0100 0.0094 0.0096 1,014,787 -0.00(-1.03%)
Apr 04, 2022 0.0099 0.0100 0.0095 0.0097 1,202,718 -0.00(-3.96%)
Apr 01, 2022 0.0098 0.0107 0.0097 0.0101 1,436,059 +0.00(+3.06%)
Mar 31, 2022 0.0109 0.0109 0.0098 0.0098 1,650,889 -0.00(-9.26%)
Mar 30, 2022 0.0113 0.0113 0.0100 0.0108 1,553,502 +0.00(+0.93%)
Mar 29, 2022 0.0095 0.0124 0.0092 0.0107 6,580,438 +0.00(+12.63%)
Mar 28, 2022 0.0099 0.0099 0.0095 0.0095 1,234,386 +0.00(+0.00%)
Mar 25, 2022 0.0098 0.0099 0.0090 0.0095 6,694,045 +0.00(+1.06%)
Mar 24, 2022 0.0120 0.0120 0.0087 0.0094 18,625,556 -0.00(-23.58%)
Mar 23, 2022 0.0115 0.0123 0.0106 0.0123 5,075,623 +0.00(+6.96%)
Mar 22, 2022 0.0105 0.0115 0.0103 0.0115 6,496,001 +0.00(+11.65%)
Mar 21, 2022 0.0132 0.0132 0.0103 0.0103 2,459,491 -0.00(-21.97%)
Mar 18, 2022 0.0118 0.0135 0.0110 0.0132 4,942,036 +0.00(+12.82%)
Mar 17, 2022 0.0118 0.0118 0.0114 0.0117 2,927,309 -0.00(-1.68%)
Mar 16, 2022 0.0120 0.0127 0.0115 0.0119 4,263,781 +0.00(+6.25%)
Mar 15, 2022 0.0118 0.0139 0.0101 0.0112 9,231,343 -0.00(-8.94%)
Mar 14, 2022 0.0156 0.0161 0.0115 0.0123 11,025,046 -0.00(-21.15%)
Mar 11, 2022 0.0178 0.0180 0.0156 0.0156 1,307,569 -0.00(-9.83%)
Mar 10, 2022 0.0175 0.0185 0.0151 0.0173 7,680,652 -0.00(-1.14%)
Mar 09, 2022 0.0154 0.0175 0.0150 0.0175 935,049 +0.00(+14.38%)
Mar 08, 2022 0.0135 0.0158 0.0135 0.0153 2,740,465 +0.00(+11.68%)
Mar 07, 2022 0.0133 0.0137 0.0131 0.0137 273,097 +0.00(+5.38%)
Mar 04, 2022 0.0122 0.0150 0.0121 0.0130 1,416,634 +0.00(+6.56%)
Mar 03, 2022 0.0120 0.0128 0.0120 0.0122 1,265,583 -0.00(-3.17%)
Mar 02, 2022 0.0127 0.0130 0.0121 0.0126 439,120 -0.00(-3.08%)
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.