ABBC Historical Data

ABBC Page 49
Download
Date Close Price change Market cap Trading volume
Sep 20, 2019 $ 0.25
+31.55%
$ 250.95 million $ 48.42 million
Sep 19, 2019 $ 0.19
+22.87%
$ 190.77 million $ 47.29 million
Sep 18, 2019 $ 0.155
+16.77%
$ 155.71 million $ 44.93 million
Sep 17, 2019 $ 0.133
+23.31%
$ 133.35 million $ 47.81 million
Sep 16, 2019 $ 0.108
+9.00%
$ 108.21 million $ 36.42 million
Sep 15, 2019 $ 0.0991
+9.11%
$ 99.28 million $ 32.42 million
Sep 14, 2019 $ 0.0908
+0.50%
$ 90.98 million $ 31.79 million
Sep 13, 2019 $ 0.0903
-4.71%
$ 90.52 million $ 31.64 million
Sep 12, 2019 $ 0.0947
+0.83%
$ 94.91 million $ 31.91 million
Sep 11, 2019 $ 0.0937
+8.37%
$ 93.9 million $ 32.45 million
Sep 10, 2019 $ 0.0866
+6.09%
$ 86.8 million $ 29.79 million
Sep 9, 2019 $ 0.0815
-1.85%
$ 81.66 million $ 27.7 million
Sep 8, 2019 $ 0.083
-7.28%
$ 83.19 million $ 31.8 million
Sep 7, 2019 $ 0.0894
+3.22%
$ 89.55 million $ 36.53 million
Sep 6, 2019 $ 0.0867
-1.81%
$ 86.84 million $ 34.98 million
Sep 5, 2019 $ 0.0882
-2.00%
$ 88.44 million $ 39.72 million
Sep 4, 2019 $ 0.0898
-3.74%
$ 89.98 million $ 41.4 million
Sep 3, 2019 $ 0.0933
-1.10%
$ 93.5 million $ 46.74 million
Sep 2, 2019 $ 0.0943
+0.04%
$ 94.55 million $ 45.97 million
Sep 1, 2019 $ 0.0953
+3.43%
$ 95.49 million $ 44.97 million
Aug 31, 2019 $ 0.0921
+3.68%
$ 92.33 million $ 43.89 million
Aug 30, 2019 $ 0.0889
+10.23%
$ 89.05 million $ 37.1 million
Aug 29, 2019 $ 0.0806
-2.06%
$ 80.79 million $ 38.16 million
Aug 28, 2019 $ 0.0823
-7.23%
$ 82.48 million $ 42.31 million
Aug 27, 2019 $ 0.0887
-4.62%
$ 88.91 million $ 44.75 million
Aug 26, 2019 $ 0.0927
-12.30%
$ 92.91 million $ 39.65 million
Aug 25, 2019 $ 0.107
-22.70%
$ 107.31 million $ 44.51 million
Aug 24, 2019 $ 0.146
+54.50%
$ 146.15 million $ 54.36 million
Aug 23, 2019 $ 0.0944
+3.04%
$ 94.59 million $ 44.06 million
Aug 22, 2019 $ 0.0917
-1.99%
$ 91.9 million $ 43.56 million
Aug 21, 2019 $ 0.0937
-5.87%
$ 93.88 million $ 44.79 million
Aug 20, 2019 $ 0.0995
-4.16%
$ 99.74 million $ 46.53 million
Aug 19, 2019 $ 0.103
+0.36%
$ 103.5 million $ 40.06 million
Aug 18, 2019 $ 0.103
-5.42%
$ 103.19 million $ 43.93 million
Aug 17, 2019 $ 0.109
-6.35%
$ 108.97 million $ 46.66 million
Aug 16, 2019 $ 0.116
-9.54%
$ 115.87 million $ 43.2 million
Aug 15, 2019 $ 0.127
-10.11%
$ 127.45 million $ 40.51 million
Aug 14, 2019 $ 0.141
-19.29%
$ 141.41 million $ 45.52 million
Aug 13, 2019 $ 0.175
-5.72%
$ 175.19 million $ 50.15 million
Aug 12, 2019 $ 0.186
+21.49%
$ 186.07 million $ 54.39 million
Aug 11, 2019 $ 0.152
-1.19%
$ 152.52 million $ 54.61 million
Aug 10, 2019 $ 0.154
-4.23%
$ 154.83 million $ 54.06 million
Aug 9, 2019 $ 0.162
-1.03%
$ 162.01 million $ 55.6 million
Aug 8, 2019 $ 0.164
-3.78%
$ 163.99 million $ 51.18 million
Aug 7, 2019 $ 0.17
-3.99%
$ 170.43 million $ 61.37 million
Aug 6, 2019 $ 0.177
-13.94%
$ 177.56 million $ 62.01 million
Aug 5, 2019 $ 0.206
+54.69%
$ 206.3 million $ 74.83 million
Aug 4, 2019 $ 0.133
+1.07%
$ 133.34 million $ 64.39 million
Aug 3, 2019 $ 0.132
+5.21%
$ 131.94 million $ 58.22 million
Aug 2, 2019 $ 0.125
-2.21%
$ 125.22 million $ 61.42 million