Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ABR )

0.3250 -0.0100 (-2.99%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.3350 0.3500 0.3250 0.3250 78,209 -0.01(-2.99%)
Nov 28, 2024 0.3400 0.3400 0.3300 0.3350 15,202 -0.01(-1.47%)
Nov 27, 2024 0.3350 0.3400 0.3350 0.3400 73,754 +0.00(+0.00%)
Nov 26, 2024 0.3400 0.3400 0.3300 0.3400 62,786 +0.01(+3.03%)
Nov 25, 2024 0.3450 0.3450 0.3300 0.3300 39,058 -0.01(-4.35%)
Nov 22, 2024 0.3450 0.3450 0.3350 0.3450 89,664 +0.00(+0.00%)
Nov 21, 2024 0.3450 0.3500 0.3450 0.3450 24,824 -0.01(-2.82%)
Nov 20, 2024 0.3500 0.3600 0.3300 0.3550 54,195 -0.01(-1.39%)
Nov 19, 2024 0.3500 0.3700 0.3500 0.3600 80,018 +0.00(+0.00%)
Nov 18, 2024 0.3500 0.3650 0.3450 0.3600 50,958 -0.01(-2.70%)
Nov 15, 2024 0.3700 0.3700 0.3500 0.3700 68,698 +0.00(+0.00%)
Nov 14, 2024 0.3550 0.3700 0.3550 0.3700 17,846 +0.01(+2.78%)
Nov 13, 2024 0.3600 0.3650 0.3500 0.3600 92,263 +0.01(+1.41%)
Nov 12, 2024 0.3750 0.3750 0.3550 0.3550 45,303 -0.01(-2.74%)
Nov 11, 2024 0.3700 0.3750 0.3650 0.3650 109,857 +0.00(+0.00%)
Nov 08, 2024 0.3800 0.3800 0.3650 0.3650 62,213 -0.01(-1.35%)
Nov 07, 2024 0.3700 0.3800 0.3650 0.3700 37,291 +0.01(+1.37%)
Nov 06, 2024 0.3800 0.3800 0.3650 0.3650 73,394 -0.02(-3.95%)
Nov 05, 2024 0.3800 0.3800 0.3700 0.3800 14,465 +0.00(+0.00%)
Nov 04, 2024 0.3700 0.3800 0.3700 0.3800 62,630 +0.02(+4.11%)
Nov 01, 2024 0.3650 0.3800 0.3650 0.3650 36,095 -0.03(-6.41%)
Oct 31, 2024 0.3850 0.3900 0.3850 0.3900 2,220 +0.01(+1.30%)
Oct 30, 2024 0.3850 0.3900 0.3650 0.3850 58,322 +0.03(+6.94%)
Oct 29, 2024 0.3900 0.4000 0.3600 0.3600 499,412 -0.03(-7.69%)
Oct 28, 2024 0.3850 0.3900 0.3850 0.3900 14,976 +0.01(+1.30%)
Oct 25, 2024 0.3900 0.4000 0.3850 0.3850 9,147 -0.01(-1.28%)
Oct 24, 2024 0.3850 0.4000 0.3850 0.3900 25,418 -0.01(-1.27%)
Oct 23, 2024 0.3900 0.4000 0.3900 0.3950 50,520 +0.01(+1.28%)
Oct 22, 2024 0.4100 0.4100 0.3900 0.3900 85,671 +0.00(+0.00%)
Oct 21, 2024 0.4000 0.4000 0.3900 0.3900 31,353 -0.01(-2.50%)
Oct 18, 2024 0.4000 0.4050 0.3900 0.4000 33,738 +0.01(+1.27%)
Oct 17, 2024 0.3900 0.4200 0.3900 0.3950 23,933 -0.01(-1.25%)
Oct 16, 2024 0.4000 0.4100 0.3900 0.4000 22,356 +0.01(+2.56%)
Oct 15, 2024 0.4000 0.4000 0.3900 0.3900 64,714 -0.01(-2.50%)
Oct 11, 2024 0.4000 0 +0.00(+0.00%)
Oct 10, 2024 0.4050 0.4200 0.4000 0.4000 11,811 +0.00(+0.00%)
Oct 09, 2024 0.4000 0.4200 0.4000 0.4000 7,788 -0.02(-4.76%)
Oct 08, 2024 0.4050 0.4200 0.4000 0.4200 25,916 +0.00(+0.00%)
Oct 07, 2024 0.4150 0.4250 0.4100 0.4200 206,095 +0.02(+6.33%)
Oct 04, 2024 0.3900 0.3950 0.3850 0.3950 9,183 +0.01(+2.60%)
Oct 03, 2024 0.4050 0.4050 0.3850 0.3850 11,849 -0.02(-4.94%)
Oct 02, 2024 0.4050 0.4050 0.4050 0.4050 23,008 +0.02(+3.85%)
Oct 01, 2024 0.3900 0.4050 0.3850 0.3900 42,668 -0.01(-2.50%)
Sep 30, 2024 0.3850 0.4000 0.3800 0.4000 36,736 +0.01(+2.56%)
Sep 27, 2024 0.4050 0.4050 0.3800 0.3900 12,356 -0.01(-1.27%)
Sep 26, 2024 0.3900 0.4000 0.3900 0.3950 24,297 +0.02(+3.95%)
Sep 25, 2024 0.4000 0.4000 0.3800 0.3800 27,365 +0.00(+0.00%)
Sep 24, 2024 0.3900 0.4000 0.3800 0.3800 53,818 +0.00(+0.00%)
Sep 23, 2024 0.3800 0.3800 0.3800 0.3800 3,408 -0.01(-2.56%)
Sep 20, 2024 0.3900 0.3900 0.3900 0.3900 2,363 +0.00(+0.00%)
Sep 19, 2024 0.4200 0.4200 0.3750 0.3900 49,630 +0.00(+0.00%)
Sep 18, 2024 0.4000 0.4100 0.3900 0.3900 56,590 -0.02(-3.70%)
Sep 17, 2024 0.4000 0.4200 0.3950 0.4050 136,343 +0.02(+5.19%)
Sep 16, 2024 0.3850 0.4000 0.3850 0.3850 28,460 -0.02(-3.75%)
Sep 13, 2024 0.3950 0.4000 0.3800 0.4000 26,113 +0.02(+3.90%)
Sep 12, 2024 0.3900 0.4000 0.3800 0.3850 68,661 -0.02(-3.75%)
Sep 11, 2024 0.4000 0.4100 0.3800 0.4000 144,311 +0.00(+0.00%)
Sep 10, 2024 0.4250 0.4250 0.4000 0.4000 7,398 -0.01(-2.44%)
Sep 09, 2024 0.3950 0.4150 0.3950 0.4100 15,322 +0.00(+0.00%)
Sep 06, 2024 0.4150 0.4400 0.4100 0.4100 10,797 -0.02(-4.65%)
Sep 05, 2024 0.4250 0.4350 0.4200 0.4300 26,092 -0.03(-6.52%)
Sep 04, 2024 0.4400 0.4600 0.4400 0.4600 20,986 +0.03(+5.75%)
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.