ABBC Historical Data

ABBC Page 50
Download
Date Close Price change Market cap Trading volume
Dec 4, 2019 $0.175
+2.58%
$175.72 million $33.23 million
Dec 3, 2019 $0.171
-2.64%
$171.3 million $36.49 million
Dec 2, 2019 $0.176
-3.78%
$175.95 million $39.61 million
Dec 1, 2019 $0.182
+1.53%
$182.89 million $46.12 million
Nov 30, 2019 $0.18
-1.88%
$180.12 million $49.63 million
Nov 29, 2019 $0.183
+3.09%
$183.7 million $48.41 million
Nov 28, 2019 $0.178
-3.36%
$178.21 million $42.82 million
Nov 27, 2019 $0.184
+1.39%
$184.77 million $41.68 million
Nov 26, 2019 $0.182
+1.42%
$182.25 million $40.12 million
Nov 25, 2019 $0.179
-1.43%
$179.23 million $42 million
Nov 24, 2019 $0.181
-8.21%
$181.84 million $38.16 million
Nov 23, 2019 $0.198
-0.78%
$198.08 million $43.34 million
Nov 22, 2019 $0.199
-1.63%
$198.97 million $33.43 million
Nov 21, 2019 $0.202
-3.65%
$202.28 million $49.16 million
Nov 20, 2019 $0.209
+1.65%
$209.95 million $48.9 million
Nov 19, 2019 $0.206
+4.07%
$206.54 million $49.72 million
Nov 18, 2019 $0.198
-7.23%
$198.48 million $46.49 million
Nov 17, 2019 $0.213
-0.40%
$213.9 million $51.72 million
Nov 16, 2019 $0.215
-0.43%
$215.08 million $52.55 million
Nov 15, 2019 $0.216
-3.60%
$216 million $48.51 million
Nov 14, 2019 $0.224
-2.77%
$224.07 million $50.9 million
Nov 13, 2019 $0.23
-1.15%
$230.47 million $51.16 million
Nov 12, 2019 $0.233
-0.08%
$233.13 million $52.57 million
Nov 11, 2019 $0.233
-3.74%
$233.31 million $56.95 million
Nov 10, 2019 $0.242
+5.83%
$242.68 million $59.09 million
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