Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ABC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.17 | -0.01 | -0.31% | 3.17 | 3.18 | 3.17 | 2,982,227 |
| May 20 2024 | 3.18 | 0.01 | 0.16% | 3.18 | 3.18 | 3.17 | 266,511 |
| May 17 2024 | 3.175 | 0.00 | 0.16% | 3.17 | 3.18 | 3.17 | 629,718 |
| May 16 2024 | 3.17 | -0.01 | -0.16% | 3.17 | 3.18 | 3.17 | 1,015,550 |
| May 15 2024 | 3.175 | 0.00 | 0.00% | 3.17 | 3.18 | 3.17 | 516,673 |
| May 14 2024 | 3.175 | 0.00 | 0.16% | 3.17 | 3.18 | 3.17 | 1,065,255 |
| May 13 2024 | 3.17 | -0.01 | -0.16% | 3.17 | 3.18 | 3.17 | 466,271 |
| May 10 2024 | 3.175 | 0.00 | 0.16% | 3.18 | 3.18 | 3.17 | 353,917 |
| May 09 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.18 | 3.17 | 430,420 |
| May 08 2024 | 3.17 | 0.00 | 0.16% | 3.17 | 3.18 | 3.17 | 1,547,238 |
| May 07 2024 | 3.165 | 0.00 | 0.00% | 3.16 | 3.17 | 3.16 | 233,086 |
| May 06 2024 | 3.165 | -0.01 | -0.16% | 3.16 | 3.17 | 3.16 | 563,855 |
| May 03 2024 | 3.17 | 0.01 | 0.32% | 3.16 | 3.17 | 3.16 | 1,244,522 |
| May 02 2024 | 3.16 | 0.01 | 0.16% | 3.16 | 3.17 | 3.15 | 761,983 |
| May 01 2024 | 3.155 | 0.00 | 0.00% | 3.15 | 3.16 | 3.15 | 348,027 |
| Apr 30 2024 | 3.155 | 0.00 | 0.00% | 3.15 | 3.16 | 3.145 | 1,734,676 |
| Apr 29 2024 | 3.155 | 0.00 | 0.16% | 3.15 | 3.16 | 3.15 | 819,502 |
| Apr 26 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.16 | 3.15 | 3,325,307 |
| Apr 24 2024 | 3.15 | 0.00 | 0.00% | 3.155 | 3.16 | 3.15 | 1,124,211 |
| Apr 23 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.16 | 3.15 | 1,130,609 |
| Apr 22 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.16 | 3.15 | 1,002,403 |
| Apr 19 2024 | 3.15 | 0.00 | 0.16% | 3.15 | 3.16 | 3.15 | 849,577 |
| Apr 18 2024 | 3.145 | 0.00 | 0.16% | 3.14 | 3.15 | 3.14 | 1,607,987 |
| Apr 17 2024 | 3.14 | -0.01 | -0.32% | 3.15 | 3.15 | 3.14 | 1,442,738 |
| Apr 16 2024 | 3.15 | 0.00 | 0.16% | 3.14 | 3.16 | 3.14 | 1,211,074 |
| Apr 15 2024 | 3.145 | 0.00 | 0.16% | 3.14 | 3.15 | 3.14 | 5,438,999 |
| Apr 12 2024 | 3.14 | -0.01 | -0.16% | 3.14 | 3.15 | 3.14 | 1,377,491 |
| Apr 11 2024 | 3.145 | -0.01 | -0.16% | 3.14 | 3.15 | 3.14 | 683,316 |
| Apr 10 2024 | 3.15 | 0.00 | 0.16% | 3.14 | 3.15 | 3.14 | 6,570,059 |
| Apr 09 2024 | 3.145 | -0.01 | -0.16% | 3.14 | 3.16 | 3.14 | 1,141,783 |
| Apr 08 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 0.00 |
| Apr 05 2024 | 3.15 | 0.01 | 0.32% | 3.13 | 3.15 | 3.13 | 3,614,649 |
| Apr 04 2024 | 3.14 | 0.01 | 0.16% | 3.14 | 3.15 | 3.13 | 2,026,578 |
| Apr 03 2024 | 3.135 | 0.01 | 0.48% | 3.14 | 3.14 | 3.13 | 1,420,616 |
| Apr 02 2024 | 3.12 | -0.01 | -0.32% | 3.13 | 3.13 | 3.12 | 1,356,708 |
| Mar 28 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.14 | 3.12 | 3,116,278 |
| Mar 27 2024 | 3.13 | 0.00 | 0.16% | 3.13 | 3.14 | 3.12 | 1,912,895 |
| Mar 26 2024 | 3.125 | 0.00 | 0.16% | 3.13 | 3.135 | 3.11 | 7,708,830 |
| Mar 25 2024 | 3.12 | -0.01 | -0.32% | 3.13 | 3.14 | 3.12 | 2,837,401 |
| Mar 22 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.14 | 3.12 | 1,362,751 |
| Mar 21 2024 | 3.13 | -0.01 | -0.16% | 3.135 | 3.14 | 3.12 | 3,051,194 |
| Mar 20 2024 | 3.135 | 0.00 | 0.00% | 3.13 | 3.14 | 3.12 | 9,432,586 |
| Mar 19 2024 | 3.135 | 0.00 | 0.16% | 3.14 | 3.14 | 3.12 | 5,570,281 |
| Mar 18 2024 | 3.13 | -0.01 | -0.16% | 3.14 | 3.14 | 3.13 | 1,954,429 |
| Mar 15 2024 | 3.135 | 0.00 | 0.00% | 3.13 | 3.14 | 3.13 | 1,936,245 |
| Mar 14 2024 | 3.135 | 0.00 | 0.00% | 3.13 | 3.14 | 3.13 | 2,922,694 |
| Mar 13 2024 | 3.135 | 0.00 | 0.00% | 3.14 | 3.14 | 3.13 | 969,311 |
| Mar 12 2024 | 3.135 | 0.00 | 0.00% | 3.13 | 3.14 | 3.13 | 3,451,013 |
| Mar 11 2024 | 3.135 | 0.00 | 0.00% | 3.13 | 3.14 | 3.13 | 527,070 |
| Mar 07 2024 | 3.135 | 0.00 | 0.00% | 3.13 | 3.14 | 3.13 | 2,425,214 |
| Mar 06 2024 | 3.135 | 0.00 | 0.16% | 3.13 | 3.14 | 3.13 | 4,834,973 |
| Mar 05 2024 | 3.13 | -0.01 | -0.16% | 3.13 | 3.14 | 3.13 | 2,020,177 |
| Mar 04 2024 | 3.135 | 0.00 | 0.16% | 3.13 | 3.14 | 3.12 | 5,244,028 |
| Mar 03 2024 | 3.13 | -0.01 | -0.16% | 3.14 | 3.14 | 3.13 | 3,954,546 |
| Feb 29 2024 | 3.135 | 0.00 | 0.16% | 3.13 | 3.14 | 3.13 | 594,505 |
| Feb 28 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.14 | 3.13 | 4,733,479 |
| Feb 27 2024 | 3.13 | -0.01 | -0.16% | 3.14 | 3.15 | 3.13 | 8,125,302 |
| Feb 26 2024 | 3.135 | 0.05 | 1.79% | 3.11 | 3.145 | 3.11 | 4,512,385 |
| Feb 25 2024 | 3.08 | -0.01 | -0.32% | 3.11 | 3.11 | 3.07 | 421,696 |
| Feb 22 2024 | 3.09 | 0.00 | 0.00% | 3.08 | 3.11 | 3.08 | 498,815 |
| Feb 21 2024 | 3.09 | 0.01 | 0.32% | 3.07 | 3.10 | 3.07 | 153,082 |
