ABBC Historical Data

ABBC Page 46
Download
Date Close Price change Market cap Trading volume
Feb 17, 2020 $ 0.0959
-1.86%
$ 96.07 million $ 29.96 million
Feb 16, 2020 $ 0.0977
-0.28%
$ 97.95 million $ 30.81 million
Feb 15, 2020 $ 0.098
-6.22%
$ 98.22 million $ 28.16 million
Feb 14, 2020 $ 0.104
+1.19%
$ 104.73 million $ 30.27 million
Feb 13, 2020 $ 0.103
-2.79%
$ 103.48 million $ 27.96 million
Feb 12, 2020 $ 0.106
-0.25%
$ 106.47 million $ 29.95 million
Feb 11, 2020 $ 0.107
+0.99%
$ 106.76 million $ 33.24 million
Feb 10, 2020 $ 0.105
+0.73%
$ 105.71 million $ 34.29 million
Feb 9, 2020 $ 0.105
+9.86%
$ 104.94 million $ 31.68 million
Feb 8, 2020 $ 0.0953
+3.32%
$ 95.52 million $ 24.47 million
Feb 7, 2020 $ 0.0923
-4.31%
$ 92.45 million $ 22.9 million
Feb 6, 2020 $ 0.0964
-0.92%
$ 96.62 million $ 31.48 million
Feb 5, 2020 $ 0.0973
+1.57%
$ 97.53 million $ 34.65 million
Feb 4, 2020 $ 0.0958
-4.18%
$ 96.02 million $ 32.37 million
Feb 3, 2020 $ 0.1
-7.19%
$ 100.2 million $ 37.53 million
Feb 2, 2020 $ 0.108
+4.28%
$ 107.95 million $ 34.9 million
Feb 1, 2020 $ 0.103
+1.83%
$ 103.52 million $ 33.75 million
Jan 31, 2020 $ 0.101
-1.56%
$ 101.66 million $ 32.02 million
Jan 30, 2020 $ 0.103
-2.55%
$ 103.27 million $ 33.45 million
Jan 29, 2020 $ 0.106
+7.52%
$ 106 million $ 30.85 million
Jan 28, 2020 $ 0.0984
+3.61%
$ 98.58 million $ 25.83 million
Jan 27, 2020 $ 0.0949
-5.55%
$ 95.14 million $ 22.06 million
Jan 26, 2020 $ 0.101
+2.67%
$ 100.74 million $ 22.63 million
Jan 25, 2020 $ 0.0979
+0.36%
$ 98.13 million $ 25.4 million
Jan 24, 2020 $ 0.0976
-2.77%
$ 97.8 million $ 27.3 million
Jan 23, 2020 $ 0.1
-2.41%
$ 100.59 million $ 25.43 million
Jan 22, 2020 $ 0.103
-2.61%
$ 103.07 million $ 26.78 million
Jan 21, 2020 $ 0.106
-0.30%
$ 105.82 million $ 27.38 million
Jan 20, 2020 $ 0.106
-0.40%
$ 106.15 million $ 27.86 million
Jan 19, 2020 $ 0.106
-3.56%
$ 106.52 million $ 27.82 million
Jan 18, 2020 $ 0.11
+1.79%
$ 110.46 million $ 24.31 million
Jan 17, 2020 $ 0.108
+1.47%
$ 108.53 million $ 28.26 million
Jan 16, 2020 $ 0.107
-0.38%
$ 106.94 million $ 30.53 million
Jan 15, 2020 $ 0.107
+3.57%
$ 107.34 million $ 28.17 million
Jan 14, 2020 $ 0.103
-10.03%
$ 103.7 million $ 20.6 million
Jan 13, 2020 $ 0.115
-0.22%
$ 115.27 million $ 26.69 million
Jan 12, 2020 $ 0.115
+0.69%
$ 115.56 million $ 26.68 million
Jan 11, 2020 $ 0.115
-2.87%
$ 114.77 million $ 28.59 million
Jan 10, 2020 $ 0.118
+3.39%
$ 118.17 million $ 29.81 million
Jan 9, 2020 $ 0.114
-0.51%
$ 114.29 million $ 25.32 million
Jan 8, 2020 $ 0.115
-2.71%
$ 114.89 million $ 26.66 million
Jan 7, 2020 $ 0.118
-2.96%
$ 118.09 million $ 23.86 million
Jan 6, 2020 $ 0.121
-6.95%
$ 121.69 million $ 25.93 million
Jan 5, 2020 $ 0.13
-6.69%
$ 130.78 million $ 30.63 million
Jan 4, 2020 $ 0.14
-1.53%
$ 140.15 million $ 28.36 million
Jan 3, 2020 $ 0.142
+0.79%
$ 142.34 million $ 27.86 million
Jan 2, 2020 $ 0.141
-4.71%
$ 141.23 million $ 30.73 million
Jan 1, 2020 $ 0.148
+0.21%
$ 148.22 million $ 35.21 million
Dec 31, 2019 $ 0.148
+0.08%
$ 147.9 million $ 30.17 million
Dec 30, 2019 $ 0.147
-2.46%
$ 147.79 million $ 34.85 million