ABX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.055 | -0.002 | -3.51% | 0.056 | 0.056 | 0.055 | 108,126 |
May 20 2024 | 0.057 | 0.001 | 1.79% | 0.057 | 0.057 | 0.057 | 42,415 |
May 17 2024 | 0.056 | 0.00 | 0.00% | 0.057 | 0.057 | 0.056 | 593,779 |
May 16 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.057 | 0.056 | 115,759 |
May 15 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 56,453 |
May 14 2024 | 0.056 | -0.002 | -3.45% | 0.056 | 0.056 | 0.056 | 44,879 |
May 13 2024 | 0.058 | -0.004 | -6.45% | 0.06 | 0.06 | 0.058 | 235,363 |
May 10 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.0615 | 88,233 |
May 09 2024 | 0.062 | 0.002 | 3.33% | 0.062 | 0.062 | 0.062 | 33,431 |
May 08 2024 | 0.06 | -0.002 | -3.23% | 0.061 | 0.061 | 0.06 | 155,852 |
May 07 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
May 06 2024 | 0.062 | -0.001 | -1.59% | 0.062 | 0.062 | 0.062 | 5,557 |
May 03 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0.00 |
May 02 2024 | 0.063 | 0.002 | 3.28% | 0.062 | 0.063 | 0.062 | 277,168 |
May 01 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 55,482 |
Apr 30 2024 | 0.061 | -0.001 | -1.61% | 0.062 | 0.062 | 0.06 | 43,705 |
Apr 29 2024 | 0.062 | 0.002 | 3.33% | 0.062 | 0.062 | 0.062 | 21,376 |
Apr 26 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
Apr 24 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
Apr 23 2024 | 0.06 | -0.003 | -4.76% | 0.063 | 0.063 | 0.06 | 134,939 |
Apr 22 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.064 | 0.063 | 415,758 |
Apr 19 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 50,000 |
Apr 18 2024 | 0.063 | 0.002 | 3.28% | 0.0625 | 0.063 | 0.0625 | 22,902 |
Apr 17 2024 | 0.061 | -0.003 | -4.69% | 0.061 | 0.061 | 0.061 | 20,956 |
Apr 16 2024 | 0.064 | 0.001 | 1.59% | 0.064 | 0.064 | 0.064 | 8,600 |
Apr 15 2024 | 0.063 | -0.005 | -7.35% | 0.066 | 0.066 | 0.063 | 100,000 |
Apr 12 2024 | 0.068 | 0.001 | 1.49% | 0.068 | 0.068 | 0.068 | 6,877 |
Apr 11 2024 | 0.067 | 0.0005 | 0.75% | 0.066 | 0.067 | 0.065 | 30,640 |
Apr 10 2024 | 0.0665 | -0.0015 | -2.21% | 0.06 | 0.0665 | 0.06 | 24,374 |
Apr 09 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
Apr 08 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
Apr 05 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 124,253 |
Apr 04 2024 | 0.068 | 0.012 | 21.43% | 0.06 | 0.073 | 0.06 | 792,273 |
Apr 03 2024 | 0.056 | 0.002 | 3.70% | 0.055 | 0.056 | 0.055 | 344,355 |
Apr 02 2024 | 0.054 | -0.001 | -1.82% | 0.054 | 0.054 | 0.054 | 15,653 |
Mar 28 2024 | 0.055 | 0.001 | 1.85% | 0.053 | 0.055 | 0.053 | 18,500 |
Mar 27 2024 | 0.054 | 0.001 | 1.89% | 0.055 | 0.055 | 0.053 | 307,523 |
Mar 26 2024 | 0.053 | -0.002 | -3.64% | 0.054 | 0.054 | 0.053 | 30,002 |
Mar 25 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 36,541 |
Mar 22 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.0545 | 150,597 |
Mar 21 2024 | 0.055 | -0.001 | -1.79% | 0.056 | 0.056 | 0.053 | 372,887 |
Mar 20 2024 | 0.056 | -0.01 | -15.15% | 0.065 | 0.065 | 0.0535 | 427,575 |
Mar 19 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 4,083 |
Mar 18 2024 | 0.066 | 0.00 | 0.00% | 0.067 | 0.067 | 0.066 | 98,300 |
Mar 15 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0.00 |
Mar 14 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 61,419 |
Mar 13 2024 | 0.066 | 0.001 | 1.54% | 0.066 | 0.066 | 0.066 | 58,600 |
Mar 12 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Mar 11 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 28,076 |
Mar 07 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.066 | 0.06 | 174,499 |
Mar 06 2024 | 0.06 | -0.001 | -1.64% | 0.06 | 0.06 | 0.059 | 96,927 |
Mar 05 2024 | 0.061 | 0.001 | 1.67% | 0.061 | 0.061 | 0.06 | 192,503 |
Mar 04 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
Mar 03 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 30,018 |
Feb 29 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Feb 28 2024 | 0.065 | 0.00 | 0.00% | 0.059 | 0.065 | 0.058 | 276,371 |
Feb 27 2024 | 0.065 | -0.002 | -2.99% | 0.066 | 0.066 | 0.06 | 496,504 |
Feb 26 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.068 | 0.066 | 78,864 |
Feb 25 2024 | 0.067 | 0.001 | 1.52% | 0.067 | 0.067 | 0.067 | 226,418 |
Feb 22 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0.00 |
Feb 21 2024 | 0.066 | -0.0035 | -5.04% | 0.069 | 0.07 | 0.066 | 260,308 |