Ability (MM) Historical Data - ABIL

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ability (MM) ABIL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.31 -4.19% 7.09 7.77 7.04 7.35 7.4 19:58:40
more quote information »

ABIL Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7.929.236.57.2432135k481k292k-0.83-10.48%
1 Month2.3614.552.147.80003k10M2M4.73200.42%
3 Months2.949914.552.147.61062k10M748k4.1401140.35%
6 Months0.49514.550.32336.33052k10M428k6.5951,332.32%
1 Year1.0414.550.32334.00262k10M365k6.05581.73%
3 Years9.514.550.32333.4020210M211k-2.41-25.37%
5 Years9.514.550.32333.4020210M211k-2.41-25.37%

ABIL 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 13 20187.06-0.34-4.59%7.047.77155,899
Jul 12 20187.40+0.40+5.71%7.008.24481,417
Jul 11 20187.00+0.34+5.11%6.507.18166,546
Jul 10 20186.66-0.23-3.34%6.507.00134,597
Jul 09 20186.89-0.59-7.89%6.70017.50197,530
Jul 06 20187.48-0.50-6.27%7.029.23478,205
Jul 05 20187.98+1.48+22.77%6.47310.002,282,794
Jul 03 20186.50-0.15-2.26%6.417.10135,167
Jul 02 20186.65-0.48-6.73%6.60717.4404132,321
Jun 29 20187.13-0.01-0.14%6.969.051,184,846
Jun 28 20187.14-0.97-11.96%5.858.37697,143
Jun 27 20188.11-3.91-32.53%7.6111.441,424,476
Jun 26 201812.02+2.02+20.20%8.0114.557,310,512
Jun 25 201810.00+5.01+100.40%5.1010.6010,200,932
Jun 22 20184.99+0.45+9.91%3.966.688,092,131
Jun 21 20184.54+2.38+110.19%2.214.688,711,344
Jun 20 20182.16-0.03-1.37%2.142.3528,356
Jun 19 20182.19-0.23-9.50%2.172.3773,886
Jun 18 20182.42+0.06+2.54%2.2612.425,731
Jun 15 20182.36-0.01-0.42%2.332.432,544
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20180715 20:51:41