Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ABBRF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.4029 | 0.00 | 0.00% | 0.4029 | 0.4029 | 0.4029 | 0 |
| May 31 2024 | 0.4029 | 0.00 | 0.00% | 0.4029 | 0.4029 | 0.4029 | 0 |
| May 30 2024 | 0.4029 | 0.00 | 0.00% | 0.4029 | 0.4029 | 0.4029 | 0 |
| May 29 2024 | 0.4029 | 0.00 | 0.00% | 0.4029 | 0.4029 | 0.4029 | 0 |
| May 28 2024 | 0.4029 | 0.00 | 0.00% | 0.4029 | 0.4029 | 0.4029 | 0 |
| May 24 2024 | 0.4029 | 0.00 | 0.00% | 0.4029 | 0.4029 | 0.4029 | 0 |
| May 23 2024 | 0.4029 | 0.00 | 0.00% | 0.4029 | 0.4029 | 0.4029 | 0 |
| May 22 2024 | 0.4029 | -1.61 | -80.00% | 0.4029 | 0.4029 | 0.4029 | 0 |
| May 21 2024 | 2.0145 | -0.04 | -1.73% | 2.10 | 2.10 | 1.9875 | 300,151 |
| May 20 2024 | 2.05 | 0.02 | 1.23% | 1.975 | 2.10 | 1.857 | 163,298 |
| May 17 2024 | 2.025 | 0.14 | 7.14% | 1.9825 | 2.1245 | 1.8735 | 418,798 |
| May 16 2024 | 1.89 | 0.02 | 1.07% | 1.95 | 1.95 | 1.807 | 100,847 |
| May 15 2024 | 1.87 | 0.20 | 11.64% | 1.728 | 1.875 | 1.675 | 274,347 |
| May 14 2024 | 1.675 | -0.02 | -1.44% | 1.71 | 1.7675 | 1.665 | 99,131 |
| May 13 2024 | 1.6995 | 0.03 | 2.04% | 1.70 | 1.72 | 1.625 | 112,282 |
| May 10 2024 | 1.6655 | -0.04 | -2.06% | 1.7025 | 1.7305 | 1.65 | 162,050 |
| May 09 2024 | 1.7005 | 0.09 | 5.64% | 1.65 | 1.725 | 1.623 | 92,434 |
| May 08 2024 | 1.6098 | -0.03 | -1.93% | 1.65 | 1.6705 | 1.60 | 72,254 |
| May 07 2024 | 1.6415 | -0.01 | -0.42% | 1.6573 | 1.6955 | 1.623 | 94,445 |
| May 06 2024 | 1.6485 | 0.02 | 1.45% | 1.65 | 1.692 | 1.625 | 156,213 |
| May 03 2024 | 1.625 | -0.03 | -1.52% | 1.675 | 1.675 | 1.62 | 54,351 |
| May 02 2024 | 1.65 | 0.00 | 0.04% | 1.625 | 1.6825 | 1.6056 | 74,285 |
| May 01 2024 | 1.6494 | 0.05 | 3.05% | 1.6064 | 1.7075 | 1.6064 | 119,686 |
| Apr 30 2024 | 1.6005 | -0.11 | -6.42% | 1.77 | 1.77 | 1.5875 | 160,950 |
| Apr 29 2024 | 1.7103 | 0.08 | 4.99% | 1.65 | 1.723 | 1.52 | 158,162 |
| Apr 26 2024 | 1.629 | 0.04 | 2.55% | 1.5821 | 1.6545 | 1.5821 | 107,113 |
| Apr 25 2024 | 1.5885 | 0.14 | 9.93% | 1.458 | 1.6165 | 1.4215 | 221,966 |
| Apr 24 2024 | 1.445 | -0.02 | -1.23% | 1.4985 | 1.4985 | 1.407 | 193,546 |
| Apr 23 2024 | 1.463 | 0.02 | 1.59% | 1.421 | 1.5318 | 1.3925 | 171,380 |
| Apr 22 2024 | 1.44 | 0.04 | 2.82% | 1.345 | 1.481 | 1.3195 | 184,587 |
| Apr 19 2024 | 1.4005 | 0.05 | 3.74% | 1.35 | 1.407 | 1.31 | 120,335 |
| Apr 18 2024 | 1.35 | -0.04 | -2.53% | 1.3025 | 1.385 | 1.3025 | 56,211 |
| Apr 17 2024 | 1.385 | 0.03 | 2.59% | 1.379 | 1.40 | 1.325 | 114,405 |
| Apr 16 2024 | 1.35 | -0.01 | -0.95% | 1.3275 | 1.3755 | 1.289 | 124,300 |
| Apr 15 2024 | 1.363 | 0.00 | 0.08% | 1.46 | 1.4685 | 1.325 | 157,310 |
| Apr 12 2024 | 1.3619 | -0.07 | -4.63% | 1.40 | 1.4795 | 1.35 | 177,401 |
| Apr 11 2024 | 1.428 | 0.05 | 3.55% | 1.39 | 1.428 | 1.3398 | 101,213 |
| Apr 10 2024 | 1.379 | -0.03 | -2.34% | 1.40 | 1.415 | 1.3375 | 108,371 |
| Apr 09 2024 | 1.412 | -0.05 | -3.42% | 1.5485 | 1.5485 | 1.40 | 196,816 |
| Apr 08 2024 | 1.462 | 0.06 | 4.58% | 1.47 | 1.5335 | 1.4195 | 262,459 |
| Apr 05 2024 | 1.398 | -0.05 | -3.19% | 1.46 | 1.497 | 1.325 | 145,256 |
| Apr 04 2024 | 1.444 | -0.01 | -0.41% | 1.487 | 1.487 | 1.40 | 366,184 |
| Apr 03 2024 | 1.45 | 0.12 | 8.70% | 1.3335 | 1.45 | 1.2962 | 506,113 |
| Apr 02 2024 | 1.334 | 0.03 | 2.03% | 1.3301 | 1.35 | 1.2772 | 127,501 |
| Apr 01 2024 | 1.3075 | 0.01 | 0.58% | 1.325 | 1.349 | 1.2613 | 136,002 |
| Mar 28 2024 | 1.30 | 0.18 | 15.81% | 1.17 | 1.30 | 1.1684 | 146,375 |
| Mar 27 2024 | 1.1225 | 0.04 | 3.46% | 1.15 | 1.18 | 1.08 | 135,062 |
| Mar 26 2024 | 1.085 | -0.06 | -5.20% | 1.15 | 1.17 | 1.076 | 110,593 |
| Mar 25 2024 | 1.1445 | 0.00 | 0.35% | 1.15 | 1.1615 | 1.055 | 258,360 |
| Mar 22 2024 | 1.1405 | 0.01 | 0.58% | 1.13 | 1.1695 | 1.125 | 91,330 |
| Mar 21 2024 | 1.1339 | 0.00 | 0.08% | 1.161 | 1.174 | 1.12 | 140,846 |
| Mar 20 2024 | 1.133 | 0.05 | 4.23% | 1.067 | 1.138 | 1.0625 | 69,223 |
| Mar 19 2024 | 1.087 | -0.02 | -1.40% | 1.125 | 1.125 | 1.05 | 143,337 |
| Mar 18 2024 | 1.1025 | -0.03 | -2.50% | 1.13 | 1.135 | 1.1005 | 66,117 |
| Mar 15 2024 | 1.1307 | 0.00 | 0.19% | 1.15 | 1.18 | 1.129 | 133,437 |
| Mar 14 2024 | 1.1285 | -0.06 | -4.77% | 1.1719 | 1.185 | 1.1285 | 60,939 |
| Mar 13 2024 | 1.185 | 0.05 | 4.13% | 1.125 | 1.215 | 1.125 | 173,142 |
| Mar 12 2024 | 1.138 | -0.06 | -5.17% | 1.175 | 1.2105 | 1.138 | 38,842 |
| Mar 11 2024 | 1.20 | 0.04 | 3.45% | 1.1675 | 1.206 | 1.15 | 92,064 |
| Mar 08 2024 | 1.16 | 0.01 | 0.91% | 1.195 | 1.2085 | 1.148 | 45,049 |
| Mar 07 2024 | 1.1495 | 0.00 | -0.04% | 1.1675 | 1.187 | 1.129 | 122,856 |
| Mar 06 2024 | 1.15 | -0.03 | -2.13% | 1.1815 | 1.2245 | 1.1485 | 64,172 |
