ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ABLV Able View Global Inc

0.986
0.00 (0.00%)
Pre Market
Last Updated: 05:09:24
Delayed by 15 minutes

ABLV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 25 2024 0.986 0.00 0.00% 1.03 1.03 0.986 373
Jun 24 2024 0.986 -0.084 -7.85% 1.05 1.1199 0.9832 1,742
Jun 21 2024 1.07 0.06 5.94% 1.03 1.07 0.99 5,395
Jun 20 2024 1.01 -0.01 -0.98% 1.09 1.09 0.998 37,570
Jun 18 2024 1.02 -0.05 -4.67% 1.10 1.10 1.02 48,916
Jun 17 2024 1.07 0.05 4.90% 1.06 1.15 1.04 4,453
Jun 14 2024 1.02 -0.04 -3.77% 1.05 1.095 1.02 1,009
Jun 13 2024 1.06 -0.06 -5.36% 1.18 1.18 1.06 1,111
Jun 12 2024 1.12 -0.10 -8.20% 1.13 1.18 1.12 1,799
Jun 11 2024 1.22 0.12 10.91% 1.23 1.25 1.05 3,290
Jun 10 2024 1.10 -0.16 -12.70% 1.22 1.23 1.10 2,116
Jun 07 2024 1.26 -0.02 -1.56% 1.30 1.30 1.05 11,433
Jun 06 2024 1.28 0.09 7.56% 1.13 1.28 1.13 1,275
Jun 05 2024 1.19 0.06 5.31% 1.22 1.36 1.18 4,945
Jun 04 2024 1.13 0.05 4.63% 1.08 1.35 0.97 6,504
Jun 03 2024 1.08 -0.04 -3.57% 1.08 1.26 1.05 22,223
May 31 2024 1.12 0.02 1.82% 1.12 1.1999 0.8582 8,978
May 30 2024 1.10 -0.14 -11.29% 1.28 1.33 0.67 49,187
May 29 2024 1.24 -0.14 -10.14% 1.41 1.41 1.23 32,709
May 28 2024 1.38 -0.12 -8.00% 1.60 1.64 1.38 33,661
May 24 2024 1.50 0.01 0.67% 1.55 1.55 1.35 43,657
May 23 2024 1.49 -0.14 -8.59% 1.64 1.65 1.46 42,061
May 22 2024 1.63 -0.18 -9.94% 1.81 1.95 1.63 1,907
May 21 2024 1.81 0.11 6.47% 1.78 1.81 1.70 1,909
May 20 2024 1.70 -0.11 -5.93% 1.72 1.96 1.70 2,497
May 17 2024 1.8072 0.18 10.87% 1.6732 1.8818 1.64 13,683
May 16 2024 1.63 -0.04 -2.40% 1.66 1.92 1.6001 14,397
May 15 2024 1.67 0.12 7.74% 1.62 1.98 1.595 14,767
May 14 2024 1.55 -0.01 -0.64% 1.605 1.61 1.54 3,286
May 13 2024 1.56 0.00 0.00% 1.45 1.6104 1.45 2,559
May 10 2024 1.56 -0.04 -2.50% 1.50 1.61 1.4801 4,551
May 09 2024 1.60 0.02 1.27% 1.3999 1.65 1.34 19,133
May 08 2024 1.58 -0.02 -1.25% 1.63 1.63 1.45 2,660
May 07 2024 1.60 0.16 11.11% 1.47 1.65 1.45 4,160
May 06 2024 1.44 0.00 0.00% 1.48 1.50 1.44 6,403
May 03 2024 1.44 -0.08 -5.26% 1.56 1.56 1.44 790
May 02 2024 1.52 0.16 11.76% 1.45 1.60 1.35 4,730
May 01 2024 1.36 -0.01 -0.73% 1.20 1.58 1.20 10,271
Apr 30 2024 1.37 -0.05 -3.52% 1.37 1.62 1.182 19,404
Apr 29 2024 1.42 -0.17 -10.69% 1.53 1.63 1.42 64,455
Apr 26 2024 1.59 -0.08 -4.79% 1.64 1.65 1.56 51,602
Apr 25 2024 1.67 0.10 6.44% 1.57 1.84 1.55 74,797
Apr 24 2024 1.569 -0.03 -1.94% 1.55 1.68 1.55 24,604
Apr 23 2024 1.60 -0.01 -0.62% 1.64 1.6498 1.58 68,626
Apr 22 2024 1.61 0.00 0.00% 1.61 1.65 1.595 43,551
Apr 19 2024 1.61 -0.08 -4.45% 1.69 1.74 1.61 74,116
Apr 18 2024 1.685 -0.04 -2.32% 1.6914 1.78 1.68 62,993
Apr 17 2024 1.725 -0.07 -3.63% 1.80 1.836 1.72 54,155
Apr 16 2024 1.79 -0.09 -4.79% 1.88 1.91 1.75 88,210
Apr 15 2024 1.88 -0.09 -4.60% 2.03 2.06 1.84 93,391
Apr 12 2024 1.9706 -0.06 -2.93% 2.05 2.15 1.905 116,998
Apr 11 2024 2.03 -0.18 -8.14% 2.16 2.16 2.01 79,155
Apr 10 2024 2.21 0.00 0.00% 2.17 2.24 2.06 119,569
Apr 09 2024 2.21 0.01 0.45% 2.06 2.2101 2.025 150,582
Apr 08 2024 2.20 -0.22 -9.09% 2.28 2.3627 2.00 287,588
Apr 05 2024 2.42 0.21 9.50% 2.05 2.43 1.81 413,052
Apr 04 2024 2.21 0.31 16.32% 1.88 2.27 1.65 639,127
Apr 03 2024 1.90 -0.31 -14.03% 2.21 2.21 1.83 51,973
Apr 02 2024 2.21 -0.02 -0.90% 2.14 2.23 2.03 230,735
Apr 01 2024 2.23 -0.24 -9.72% 2.56 2.56 2.14 181,667
Mar 28 2024 2.47 0.23 10.27% 2.28 2.47 2.28 51,504