Abacus Group (PK) (ABCGF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0.753689 | 0.753689 | 0.753689 | 5150 | 0.753689 | CS |
| 26 | 0 | 0 | 0.687421 | 0.753689 | 0.687421 | 6075 | 0.71550991 | CS |
| 52 | 0 | 0 | 0.66433 | 0.753689 | 0.609668 | 9192 | 0.65643471 | CS |
| 156 | 0 | 0 | 0.66433 | 0.753689 | 0.609668 | 9192 | 0.65643471 | CS |
| 260 | 0 | 0 | 0.66433 | 0.753689 | 0.609668 | 9192 | 0.65643471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1721424540 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1721338140 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1721251740 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1721165340 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1721078940 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1720819740 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1720733340 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1720646940 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1720560540 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1720474140 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1720214940 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1720042140 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1719955740 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1719869340 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1719610140 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1719523740 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1719437340 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1719350940 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1719264540 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1719005340 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1718918940 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1718746140 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1718659740 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1718400540 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1718314140 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1718227740 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1718141340 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1718054940 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1717795740 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1717709340 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1717622940 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1717536540 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1717450140 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1717190940 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1717104540 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1717018140 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1716931740 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1716586140 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1716499740 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1716413340 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1716326940 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1716240540 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1715981340 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1715894940 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1715808540 | 0.753689 | 0 | 0.00 | 0.753689 | 0.753689 | 0.753689 | 0 |
| 1715722140 | 0.753689 | 0.0662681 | 9.64 | 0.753689 | 0.753689 | 0.753689 | 5150 |
| 1715607000 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1715347800 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1715261400 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1715175000 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1715088600 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1715002200 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1714743000 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1714656600 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1714570200 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1714483800 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1714397400 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1714138200 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1714051800 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1713965400 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
| 1713879000 | 0.6874209 | 0 | 0.00 | 0.6874209 | 0.6874209 | 0.6874209 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
