ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,431.60
-0.04%
US Tech 100
19,168.00
0.52%
Dow Jones
38,589.16
-0.15%
Brent Oil
82.06
-0.08%
Bitcoin
66,586.41
-0.08%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Able View Global Inc (ABLVW)

  7. Able View Global Inc (ABLVW) Historical

ABLVW Able View Global Inc

0.0475
-0.015 (-24.00%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ABLVW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.0475 -0.015 -24.00% 0.0586 0.0586 0.0254 13,984
Jun 13 2024 0.0625 0.0255 68.92% 0.041 0.0625 0.0256 597
Jun 12 2024 0.037 0.007 23.33% 0.0252 0.0374 0.0252 4,023
Jun 11 2024 0.03 -0.0108 -26.47% 0.0424 0.0424 0.0251 110,210
Jun 10 2024 0.0408 0.0027 7.09% 0.071 0.071 0.0408 5,400
Jun 07 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
Jun 06 2024 0.0381 0.00 0.00% 0.0381 0.0381 0.0381 0
Jun 05 2024 0.0381 0.0001 0.26% 0.0383 0.0383 0.0376 5,227
Jun 04 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
Jun 03 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 31 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 30 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 29 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 28 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 24 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 23 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 22 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 21 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 20 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 17 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 16 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 15 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 14 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 13 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 10 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 09 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 08 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 07 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 06 2024 0.038 0.00 0.00% 0.0599 0.0599 0.038 35
May 03 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 02 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 01 2024 0.038 0.00 0.00% 0.038 0.038 0.038 10,000
Apr 30 2024 0.038 -0.002 -5.00% 0.0383 0.0383 0.038 915
Apr 29 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 26 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 25 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 24 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 23 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 22 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 19 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 18 2024 0.04 0.00 0.00% 0.04 0.04 0.04 277
Apr 17 2024 0.04 -0.005 -11.11% 0.0455 0.0455 0.04 2,223
Apr 16 2024 0.045 -0.0001 -0.22% 0.045 0.045 0.045 10,000
Apr 15 2024 0.045101 0.00 0.00% 0.045101 0.045101 0.045101 0
Apr 12 2024 0.045101 0.00 0.00% 0.045101 0.045101 0.045101 0
Apr 11 2024 0.045101 0.00 0.00% 0.045101 0.045101 0.045101 0
Apr 10 2024 0.045101 0.00 0.00% 0.045101 0.045101 0.045101 0
Apr 09 2024 0.045101 0.00 0.00% 0.045101 0.045101 0.045101 0
Apr 08 2024 0.045101 0.00 0.00% 0.045101 0.045101 0.045101 0
Apr 05 2024 0.045101 0.00 0.00% 0.045101 0.045101 0.045101 0
Apr 04 2024 0.045101 -0.004 -8.14% 0.045101 0.045101 0.045101 100
Apr 03 2024 0.0491 0.00 0.00% 0.0491 0.0491 0.0491 0
Apr 02 2024 0.0491 0.00 0.00% 0.0491 0.0491 0.0491 0
Apr 01 2024 0.0491 0.00 0.00% 0.0491 0.0491 0.0491 0
Mar 28 2024 0.0491 0.00 0.00% 0.0491 0.0491 0.0491 0
Mar 27 2024 0.0491 0.0041 9.11% 0.0408 0.0709 0.0408 50,828
Mar 26 2024 0.045 -0.014 -23.73% 0.0404 0.0529 0.0404 7,915
Mar 25 2024 0.059 0.0055 10.28% 0.059 0.059 0.059 200
Mar 22 2024 0.0535 -0.003 -5.31% 0.059 0.059 0.0378 3,107
Mar 21 2024 0.0565 0.0165 41.25% 0.0599 0.0775 0.0373 93,561
Mar 20 2024 0.04 -0.002 -4.76% 0.06 0.08 0.0372 84,176
Mar 19 2024 0.042 0.0199 90.05% 0.0386 0.0904 0.0245 78,516

Your Recent History

NASDAQ
ABLVW
Able View Global
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved