Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ABLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.74 | -0.06 | -2.14% | 2.80 | 2.80 | 2.74 | 276 |
| Jul 25 2024 | 2.80 | 0.04 | 1.45% | 2.80 | 2.80 | 2.80 | 1 |
| Jul 24 2024 | 2.76 | -0.04 | -1.43% | 2.76 | 2.76 | 2.76 | 177 |
| Jul 23 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 1 |
| Jul 22 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 101 |
| Jul 19 2024 | 2.80 | 0.04 | 1.45% | 2.80 | 2.80 | 2.80 | 1 |
| Jul 18 2024 | 2.76 | -0.04 | -1.43% | 2.76 | 2.76 | 2.76 | 180 |
| Jul 17 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 1 |
| Jul 16 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 1 |
| Jul 15 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 51 |
| Jul 12 2024 | 2.80 | 0.04 | 1.45% | 2.80 | 2.80 | 2.80 | 1 |
| Jul 11 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.76 | 1 |
| Jul 10 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.76 | 1 |
| Jul 09 2024 | 2.76 | -0.04 | -1.43% | 2.80 | 2.80 | 2.76 | 111 |
| Jul 08 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 51 |
| Jul 05 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 152 |
| Jul 04 2024 | 2.80 | -0.10 | -3.45% | 2.90 | 2.90 | 2.80 | 148 |
| Jul 03 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 1 |
| Jul 02 2024 | 2.90 | 0.10 | 3.57% | 2.90 | 2.90 | 2.90 | 8 |
| Jul 01 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 1 |
| Jun 28 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 1 |
| Jun 27 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 1 |
| Jun 26 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 1 |
| Jun 25 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 101 |
| Jun 24 2024 | 2.80 | -0.20 | -6.67% | 3.00 | 3.00 | 2.80 | 381 |
| Jun 21 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 33 |
| Jun 20 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 1 |
| Jun 19 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 251 |
| Jun 18 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 1 |
| Jun 17 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 1 |
| Jun 14 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 1 |
| Jun 13 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 1 |
| Jun 12 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 751 |
| Jun 11 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 2 |
| Jun 10 2024 | 3.00 | -0.04 | -1.32% | 3.00 | 3.00 | 3.00 | 260 |
| Jun 07 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 1 |
| Jun 06 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 1 |
| Jun 05 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 1 |
| Jun 04 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 47 |
| Jun 03 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 5 |
| May 31 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 91 |
| May 30 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 1 |
| May 29 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 11 |
| May 28 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 1 |
| May 27 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 30 |
| May 24 2024 | 3.04 | 0.00 | 0.00% | 3.00 | 3.04 | 3.00 | 31 |
| May 23 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 451 |
| May 22 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 31 |
| May 21 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 90 |
| May 20 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 254 |
| May 17 2024 | 3.04 | 0.02 | 0.66% | 3.04 | 3.04 | 3.04 | 461 |
| May 16 2024 | 3.02 | -0.02 | -0.66% | 3.04 | 3.04 | 3.02 | 226 |
| May 15 2024 | 3.04 | -0.02 | -0.65% | 3.06 | 3.06 | 3.04 | 61 |
| May 14 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 61 |
| May 13 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 121 |
| May 10 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 91 |
| May 09 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 31 |
| May 08 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 31 |
| May 07 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 392 |
| May 06 2024 | 3.06 | -0.08 | -2.55% | 3.10 | 3.10 | 3.06 | 690 |
| May 03 2024 | 3.14 | 0.04 | 1.29% | 3.14 | 3.14 | 3.14 | 20 |
| May 02 2024 | 3.10 | 0.04 | 1.31% | 3.06 | 3.10 | 3.06 | 92 |
| Apr 30 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 61 |
| Apr 29 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 740 |
