StocksAble View Global Inc. (ABLV)
ABLV
Close Price: 0.88
Open Price: 0.8801
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 0.7699999809265137 | 0.7839999794960022 | 0.7540000081062317 | 0.7829999923706055 | 6700 |
| 06 Jan 2025 | 0.8100000023841858 | 0.9879999756813049 | 0.7829999923706055 | 0.9399999976158142 | 24500 |
| 07 Jan 2025 | 1.0199999809265137 | 1.0199999809265137 | 0.8610000014305115 | 0.8700000047683716 | 9000 |
| 08 Jan 2025 | 0.9150000214576721 | 1.1579999923706055 | 0.8949999809265137 | 1.0299999713897705 | 11000 |
| 10 Jan 2025 | 1.0399999618530273 | 1.0399999618530273 | 0.9559999704360962 | 0.9559999704360962 | 4200 |
| 13 Jan 2025 | 0.9559999704360962 | 0.9559999704360962 | 0.9559999704360962 | 0.9559999704360962 | 0 |
| 14 Jan 2025 | 1.0 | 1.159999966621399 | 1.0 | 1.1050000190734863 | 6600 |
| 15 Jan 2025 | 1.059999942779541 | 1.1100000143051147 | 1.059999942779541 | 1.0800000429153442 | 10000 |
| 16 Jan 2025 | 1.0089999437332153 | 1.0420000553131104 | 1.0089999437332153 | 1.0169999599456787 | 2100 |
| 17 Jan 2025 | 1.1019999980926514 | 1.1100000143051147 | 1.059999942779541 | 1.0800000429153442 | 5700 |
| 21 Jan 2025 | 1.0800000429153442 | 1.159999966621399 | 1.0800000429153442 | 1.149999976158142 | 23000 |
| 22 Jan 2025 | 1.0499999523162842 | 1.1100000143051147 | 1.0499999523162842 | 1.090999960899353 | 7500 |
| 23 Jan 2025 | 1.0700000524520874 | 1.1200000047683716 | 1.0549999475479126 | 1.090000033378601 | 17200 |
| 24 Jan 2025 | 1.0570000410079956 | 1.090000033378601 | 1.0499999523162842 | 1.090000033378601 | 2300 |
| 27 Jan 2025 | 1.0099999904632568 | 1.1399999856948853 | 1.0099999904632568 | 1.1399999856948853 | 5900 |
| 28 Jan 2025 | 1.0800000429153442 | 1.090000033378601 | 1.0800000429153442 | 1.0850000381469727 | 2800 |
| 29 Jan 2025 | 1.0850000381469727 | 1.0850000381469727 | 1.0850000381469727 | 1.0850000381469727 | 0 |
| 30 Jan 2025 | 1.149999976158142 | 1.149999976158142 | 1.090000033378601 | 1.1299999952316284 | 4000 |
| 31 Jan 2025 | 1.1299999952316284 | 1.1299999952316284 | 1.0199999809265137 | 1.0499999523162842 | 2200 |
| 03 Feb 2025 | 1.1399999856948853 | 1.1399999856948853 | 1.0499999523162842 | 1.0499999523162842 | 2800 |
| 04 Feb 2025 | 1.0499999523162842 | 1.1449999809265137 | 1.0499999523162842 | 1.0950000286102295 | 8100 |
| 05 Feb 2025 | 1.0750000476837158 | 1.0800000429153442 | 1.0199999809265137 | 1.0800000429153442 | 3800 |
| 06 Feb 2025 | 1.0399999618530273 | 1.0399999618530273 | 1.0199999809265137 | 1.0199999809265137 | 1000 |
| 07 Feb 2025 | 1.0199999809265137 | 1.0199999809265137 | 1.0199999809265137 | 1.0199999809265137 | 1700 |
| 10 Feb 2025 | 1.0210000276565552 | 1.0210000276565552 | 1.0210000276565552 | 1.0210000276565552 | 900 |
| 11 Feb 2025 | 1.0199999809265137 | 1.7400000095367432 | 0.6600000262260437 | 1.059999942779541 | 1125200 |
| 12 Feb 2025 | 1.1200000047683716 | 1.2400000095367432 | 0.9599999785423279 | 1.0800000429153442 | 206500 |
| 13 Feb 2025 | 1.0 | 1.059999942779541 | 0.9599999785423279 | 1.0 | 55500 |
| 14 Feb 2025 | 1.0199999809265137 | 1.0199999809265137 | 0.9200000166893005 | 0.9800000190734863 | 10700 |
| 18 Feb 2025 | 1.0 | 1.0700000524520874 | 0.800000011920929 | 0.9100000262260437 | 16000 |
| 19 Feb 2025 | 0.949999988079071 | 1.059999942779541 | 0.9100000262260437 | 0.9100000262260437 | 5600 |
| 20 Feb 2025 | 0.9200000166893005 | 0.9380000233650208 | 0.8399999737739563 | 0.8880000114440918 | 8000 |
| 21 Feb 2025 | 0.8769999742507935 | 0.8769999742507935 | 0.800000011920929 | 0.8659999966621399 | 4500 |
| 24 Feb 2025 | 0.8600000143051147 | 1.0700000524520874 | 0.7319999933242798 | 0.8100000023841858 | 314200 |
| 25 Feb 2025 | 0.8500000238418579 | 0.9480000138282776 | 0.7599999904632568 | 0.7670000195503235 | 201100 |
| 26 Feb 2025 | 0.7799999713897705 | 0.8130000233650208 | 0.703000009059906 | 0.7400000095367432 | 47500 |
| 27 Feb 2025 | 0.7360000014305115 | 0.7839999794960022 | 0.6650000214576721 | 0.6899999976158142 | 29600 |
| 28 Feb 2025 | 0.796999990940094 | 0.8500000238418579 | 0.6299999952316284 | 0.656000018119812 | 52700 |
| 03 Mar 2025 | 0.6100000143051147 | 0.6679999828338623 | 0.6100000143051147 | 0.6679999828338623 | 25900 |
| 04 Mar 2025 | 0.6520000100135803 | 0.6679999828338623 | 0.6209999918937683 | 0.6209999918937683 | 8400 |
| 05 Mar 2025 | 0.6299999952316284 | 0.9100000262260437 | 0.6200000047683716 | 0.7450000047683716 | 59600 |
| 06 Mar 2025 | 0.7099999785423279 | 0.7289999723434448 | 0.6269999742507935 | 0.7289999723434448 | 17700 |
| 07 Mar 2025 | 0.6800000071525574 | 1.7400000095367432 | 0.6309999823570251 | 1.7400000095367432 | 5135200 |
| 10 Mar 2025 | 1.3799999952316284 | 1.5499999523162842 | 1.159999966621399 | 1.3899999856948853 | 713600 |
| 11 Mar 2025 | 1.2899999618530273 | 1.3279999494552612 | 1.0 | 1.100000023841858 | 117200 |
| 12 Mar 2025 | 1.0700000524520874 | 1.2599999904632568 | 1.0700000524520874 | 1.1100000143051147 | 54900 |
| 13 Mar 2025 | 1.0299999713897705 | 1.1299999952316284 | 0.9679999947547913 | 1.0 | 43300 |
| 14 Mar 2025 | 0.949999988079071 | 1.0329999923706055 | 0.9279999732971191 | 1.0199999809265137 | 13700 |
| 17 Mar 2025 | 0.9380000233650208 | 1.0800000429153442 | 0.8450000286102295 | 1.0800000429153442 | 25200 |
| 18 Mar 2025 | 1.0 | 1.2400000095367432 | 1.0 | 1.0169999599456787 | 55800 |
| 19 Mar 2025 | 1.1440000534057617 | 1.4299999475479126 | 1.100000023841858 | 1.159999966621399 | 178500 |
| 20 Mar 2025 | 1.149999976158142 | 1.2799999713897705 | 0.9800000190734863 | 1.0399999618530273 | 175600 |
| 21 Mar 2025 | 0.9800000190734863 | 1.1299999952316284 | 0.9800000190734863 | 1.0720000267028809 | 12500 |
| 24 Mar 2025 | 1.059999942779541 | 1.0740000009536743 | 0.9900000095367432 | 0.9900000095367432 | 46500 |
| 25 Mar 2025 | 0.9800000190734863 | 1.0399999618530273 | 0.9800000190734863 | 0.9900000095367432 | 14600 |
| 26 Mar 2025 | 0.9800000190734863 | 1.0499999523162842 | 0.8199999928474426 | 0.9990000128746033 | 58700 |
| 27 Mar 2025 | 0.9890000224113464 | 0.9980000257492065 | 0.902999997138977 | 0.902999997138977 | 8200 |
| 28 Mar 2025 | 0.9599999785423279 | 0.9900000095367432 | 0.9020000100135803 | 0.9509999752044678 | 23700 |
| 31 Mar 2025 | 0.949999988079071 | 0.949999988079071 | 0.8700000047683716 | 0.8999999761581421 | 6100 |
| 01 Apr 2025 | 0.9100000262260437 | 0.9900000095367432 | 0.824999988079071 | 0.824999988079071 | 35600 |
| 02 Apr 2025 | 0.8799999952316284 | 0.9890000224113464 | 0.8799999952316284 | 0.8999999761581421 | 108200 |