ABBC Historical Data

ABBC Page 48
Download
Date Close Price change Market cap Trading volume
Nov 9, 2019 $ 0.229
+6.17%
$ 229.35 million $ 55.5 million
Nov 8, 2019 $ 0.216
+2.90%
$ 216.06 million $ 42.38 million
Nov 7, 2019 $ 0.21
-6.73%
$ 210 million $ 42.92 million
Nov 6, 2019 $ 0.225
-6.88%
$ 225.16 million $ 48.25 million
Nov 5, 2019 $ 0.241
-3.10%
$ 241.37 million $ 57.39 million
Nov 4, 2019 $ 0.249
+1.05%
$ 249.09 million $ 63.02 million
Nov 3, 2019 $ 0.246
-2.49%
$ 246.51 million $ 63.35 million
Nov 2, 2019 $ 0.252
-1.10%
$ 252.83 million $ 62.33 million
Nov 1, 2019 $ 0.255
-1.39%
$ 255.58 million $ 58.56 million
Oct 31, 2019 $ 0.259
+1.56%
$ 259.17 million $ 63.45 million
Oct 30, 2019 $ 0.255
+0.26%
$ 255.18 million $ 59.28 million
Oct 29, 2019 $ 0.254
-7.17%
$ 254.52 million $ 58.39 million
Oct 28, 2019 $ 0.274
-5.87%
$ 274.2 million $ 62.6 million
Oct 27, 2019 $ 0.291
-4.58%
$ 291.36 million $ 63.36 million
Oct 26, 2019 $ 0.303
+0.29%
$ 304.01 million $ 63.39 million
Oct 25, 2019 $ 0.303
+10.47%
$ 303.51 million $ 64.16 million
Oct 24, 2019 $ 0.274
+3.19%
$ 274.76 million $ 55.55 million
Oct 23, 2019 $ 0.266
-7.52%
$ 266.25 million $ 49.89 million
Oct 22, 2019 $ 0.287
+3.98%
$ 287.91 million $ 53.77 million
Oct 21, 2019 $ 0.276
-7.94%
$ 276.89 million $ 50.2 million
Oct 20, 2019 $ 0.3
+12.46%
$ 300.77 million $ 55.52 million
Oct 19, 2019 $ 0.267
+12.58%
$ 267.28 million $ 49.48 million
Oct 18, 2019 $ 0.237
+9.22%
$ 237.41 million $ 46.46 million
Oct 17, 2019 $ 0.217
+0.31%
$ 217.37 million $ 45.56 million
Oct 16, 2019 $ 0.216
-0.32%
$ 216.7 million $ 45.02 million
Oct 15, 2019 $ 0.217
-0.64%
$ 217.39 million $ 48.52 million
Oct 14, 2019 $ 0.218
-1.15%
$ 218.79 million $ 48.71 million
Oct 13, 2019 $ 0.221
+1.86%
$ 221.33 million $ 46.09 million
Oct 12, 2019 $ 0.217
-1.09%
$ 217.29 million $ 45.28 million
Oct 11, 2019 $ 0.219
-4.34%
$ 219.97 million $ 48.99 million
Oct 10, 2019 $ 0.23
-0.36%
$ 230.02 million $ 48.9 million
Oct 9, 2019 $ 0.23
+4.68%
$ 230.35 million $ 49.82 million
Oct 8, 2019 $ 0.219
-0.03%
$ 219.58 million $ 48.05 million
Oct 7, 2019 $ 0.219
+13.91%
$ 219.65 million $ 38.98 million
Oct 6, 2019 $ 0.193
-7.52%
$ 193.29 million $ 44.48 million
Oct 5, 2019 $ 0.209
-1.54%
$ 209.02 million $ 46.28 million
Oct 4, 2019 $ 0.213
-1.54%
$ 213.02 million $ 42.68 million
Oct 3, 2019 $ 0.216
+3.07%
$ 216.34 million $ 54.33 million
Oct 2, 2019 $ 0.209
-4.38%
$ 209.88 million $ 36.68 million
Oct 1, 2019 $ 0.219
+1.39%
$ 219.5 million $ 31.34 million
Sep 30, 2019 $ 0.216
+0.21%
$ 216.53 million $ 40.27 million
Sep 29, 2019 $ 0.215
-1.72%
$ 215.69 million $ 46.38 million
Sep 28, 2019 $ 0.219
+1.61%
$ 219.45 million $ 49.82 million
Sep 27, 2019 $ 0.215
+6.60%
$ 215.94 million $ 49.66 million
Sep 26, 2019 $ 0.202
+17.82%
$ 202.56 million $ 47.47 million
Sep 25, 2019 $ 0.171
-4.36%
$ 171.67 million $ 43.07 million
Sep 24, 2019 $ 0.177
-14.67%
$ 177.74 million $ 34.91 million
Sep 23, 2019 $ 0.208
-13.23%
$ 208.31 million $ 37.39 million
Sep 22, 2019 $ 0.24
-0.65%
$ 240.07 million $ 30.76 million
Sep 21, 2019 $ 0.241
-3.71%
$ 241.64 million $ 39.48 million