Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Intl Group Corp (OP: ABQQ )

0.0008 +0.0001 (+14.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2021 0.1110 0.1274 0.1110 0.1140 701,043 -0.01(-6.94%)
Mar 30, 2021 0.1251 0.1300 0.1200 0.1225 413,015 -0.00(-2.00%)
Mar 29, 2021 0.1285 0.1294 0.1240 0.1250 421,643 -0.00(-2.72%)
Mar 26, 2021 0.1221 0.1287 0.1208 0.1285 466,900 +0.00(+0.08%)
Mar 25, 2021 0.1370 0.1370 0.1200 0.1284 829,038 -0.01(-6.28%)
Mar 24, 2021 0.1350 0.1400 0.1254 0.1370 778,149 -0.00(-2.14%)
Mar 23, 2021 0.1252 0.1499 0.1252 0.1400 996,746 +0.01(+5.66%)
Mar 22, 2021 0.1400 0.1425 0.1253 0.1325 794,364 -0.01(-3.64%)
Mar 19, 2021 0.1350 0.1425 0.1301 0.1375 560,700 +0.00(+1.85%)
Mar 18, 2021 0.1350 0.1450 0.1300 0.1350 640,648 -0.00(-0.74%)
Mar 17, 2021 0.1448 0.1450 0.1325 0.1360 557,028 +0.00(+0.00%)
Mar 16, 2021 0.1475 0.1498 0.1360 0.1360 823,943 -0.01(-7.04%)
Mar 15, 2021 0.1375 0.1498 0.1321 0.1463 982,545 +0.01(+4.57%)
Mar 12, 2021 0.1500 0.1550 0.1325 0.1399 744,300 -0.01(-6.11%)
Mar 11, 2021 0.1415 0.1600 0.1312 0.1490 1,019,623 +0.00(+2.19%)
Mar 10, 2021 0.1500 0.1600 0.1312 0.1458 595,647 -0.01(-5.32%)
Mar 09, 2021 0.1600 0.1622 0.1300 0.1540 897,006 +0.00(+0.65%)
Mar 08, 2021 0.1385 0.1650 0.1150 0.1530 1,697,769 +0.02(+17.24%)
Mar 05, 2021 0.1300 0.1500 0.1200 0.1305 1,354,500 -0.00(-1.51%)
Mar 04, 2021 0.1600 0.1698 0.1298 0.1325 2,749,186 -0.04(-22.01%)
Mar 03, 2021 0.2000 0.2390 0.1410 0.1699 4,924,276 -0.06(-25.48%)
Mar 02, 2021 0.1897 0.2400 0.1750 0.2280 5,028,332 +0.05(+30.29%)
Mar 01, 2021 0.1480 0.1750 0.1400 0.1750 3,151,765 +0.03(+21.53%)
Feb 26, 2021 0.1150 0.1590 0.1000 0.1440 2,756,900 +0.03(+25.22%)
Feb 25, 2021 0.1255 0.1350 0.1141 0.1150 872,968 -0.02(-13.34%)
Feb 24, 2021 0.1230 0.1450 0.1100 0.1327 1,190,717 +0.02(+15.19%)
Feb 23, 2021 0.1450 0.1450 0.1000 0.1152 3,036,068 -0.03(-20.55%)
Feb 22, 2021 0.1500 0.1550 0.1410 0.1450 1,279,922 +0.00(+0.07%)
Feb 19, 2021 0.1500 0.1550 0.1400 0.1449 1,410,800 +0.00(+3.50%)
Feb 18, 2021 0.1600 0.1619 0.1100 0.1400 1,406,322 -0.01(-9.62%)
Feb 17, 2021 0.1682 0.1689 0.1450 0.1549 1,884,964 -0.01(-6.12%)
Feb 16, 2021 0.1700 0.1800 0.1500 0.1650 3,294,768 +0.01(+3.19%)
Feb 12, 2021 0.1590 0.1600 0.1450 0.1599 1,951,000 +0.00(+1.85%)
Feb 11, 2021 0.1689 0.1689 0.1400 0.1570 1,889,946 -0.00(-1.88%)
Feb 10, 2021 0.1640 0.1700 0.1275 0.1600 2,557,876 -0.02(-10.31%)
Feb 09, 2021 0.1720 0.2000 0.1401 0.1784 4,792,970 +0.01(+5.00%)
Feb 08, 2021 0.1198 0.2000 0.1099 0.1699 8,145,730 +0.06(+54.60%)
Feb 05, 2021 0.1199 0.1200 0.1000 0.1099 3,206,000 +0.01(+11.01%)
Feb 04, 2021 0.0875 0.1017 0.0770 0.0990 3,976,677 +0.01(+16.47%)
Feb 03, 2021 0.0900 0.0900 0.0715 0.0850 4,042,834 -0.00(-5.56%)
Feb 02, 2021 0.1000 0.1000 0.0810 0.0900 2,826,888 -0.01(-5.26%)
Feb 01, 2021 0.1100 0.1215 0.0810 0.0950 4,642,234 -0.01(-5.00%)
Jan 29, 2021 0.0900 0.1050 0.0700 0.1000 3,890,900 +0.00(+2.04%)
Jan 28, 2021 0.1100 0.1300 0.0750 0.0980 4,815,848 -0.01(-10.91%)
Jan 27, 2021 0.1490 0.1491 0.0700 0.1100 7,841,385 -0.03(-20.86%)
Jan 26, 2021 0.1465 0.1648 0.1200 0.1390 9,658,702 +0.03(+26.36%)
Jan 25, 2021 0.0850 0.1200 0.0600 0.1100 10,657,407 +0.04(+60.82%)
Jan 22, 2021 0.0360 0.0690 0.0348 0.0684 10,946,999 +0.03(+95.99%)
Jan 21, 2021 0.0348 0.0367 0.0276 0.0349 2,557,961 +0.00(+4.18%)
Jan 20, 2021 0.0330 0.0384 0.0250 0.0335 5,453,026 +0.00(+3.08%)
Jan 19, 2021 0.0250 0.0330 0.0230 0.0325 7,688,946 +0.01(+47.73%)
Jan 15, 2021 0.0189 0.0240 0.0174 0.0220 4,807,000 +0.00(+16.40%)
Jan 14, 2021 0.0160 0.0189 0.0151 0.0189 2,131,950 +0.00(+15.24%)
Jan 13, 2021 0.0175 0.0180 0.0153 0.0164 1,852,329 -0.00(-4.65%)
Jan 12, 2021 0.0165 0.0195 0.0165 0.0172 2,229,533 +0.00(+13.16%)
Jan 11, 2021 0.0165 0.0180 0.0152 0.0152 1,744,662 -0.00(-7.88%)
Jan 08, 2021 0.0153 0.0179 0.0150 0.0165 1,456,500 +0.00(+3.13%)
Jan 07, 2021 0.0190 0.0190 0.0121 0.0160 1,231,947 -0.00(-8.57%)
Jan 06, 2021 0.0162 0.0190 0.0161 0.0175 2,462,630 +0.00(+6.06%)
Jan 05, 2021 0.0140 0.0165 0.0136 0.0165 2,165,242 +0.00(+17.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.