home / stock / abced / abced quote
Last: | $0.0498 |
---|---|
Change Percent: | -0.4% |
Open: | $0.04975 |
Close: | $0.0498 |
High: | $0.05 |
Low: | $0.0451 |
Volume: | 264,812 |
Last Trade Date Time: | 02/01/2021 04:53:55 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.0498 | $0.04975 | $0.0498 | $0.05 | $0.0451 | 264,812 | 02-01-2021 |
$0.05 | $0.045 | $0.05 | $0.05 | $0.045 | 98,708 | 01-29-2021 |
$0.05 | $0.06 | $0.05 | $0.06 | $0.0451 | 1,065,483 | 01-28-2021 |
$0.06 | $0.0699 | $0.06 | $0.0699 | $0.0451 | 799,937 | 01-27-2021 |
$0.055 | $0.044 | $0.055 | $0.07 | $0.044 | 2,660,722 | 01-26-2021 |
$0.044 | $0.0435 | $0.044 | $0.05 | $0.042 | 722,113 | 01-25-2021 |
$0.043 | $0.045 | $0.043 | $0.046 | $0.042 | 368,397 | 01-22-2021 |
$0.047 | $0.0435 | $0.047 | $0.05 | $0.041 | 1,031,889 | 01-21-2021 |
$0.043 | $0.0535 | $0.043 | $0.055 | $0.0384 | 938,851 | 01-20-2021 |
$0.051 | $0.0445 | $0.051 | $0.0799 | $0.041 | 2,913,913 | 01-19-2021 |
$0.0444 | $0.042 | $0.0444 | $0.0445 | $0.038 | 828,499 | 01-18-2021 |
$0.0444 | $0.042 | $0.0444 | $0.0445 | $0.038 | 828,499 | 01-15-2021 |
$0.042 | $0.0445 | $0.042 | $0.0445 | $0.0383 | 584,407 | 01-14-2021 |
$0.0455 | $0.045 | $0.0455 | $0.0475 | $0.04 | 966,933 | 01-13-2021 |
$0.049 | $0.047 | $0.049 | $0.05 | $0.045 | 302,605 | 01-12-2021 |
$0.052 | $0.045 | $0.052 | $0.0557 | $0.042 | 187,509 | 01-11-2021 |
$0.0529 | $0.037 | $0.0529 | $0.057 | $0.037 | 1,579,795 | 01-08-2021 |
$0.0415 | $0.041 | $0.0415 | $0.049 | $0.035 | 1,084,441 | 01-07-2021 |
$0.037 | $0.0545 | $0.037 | $0.06 | $0.035 | 880,317 | 01-06-2021 |
$0.055 | $0.0898 | $0.055 | $0.0898 | $0.0406 | 395,954 | 01-05-2021 |
News, Short Squeeze, Breakout and More Instantly...