Dark

ABTO
AB&T FINCL CORP (NC)
stock OTC

Inactive

Jun 12, 2024

0.6900USD-0.014%(-0.0001)3,500

Pre-market

0.00USD-100.000%(-0.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-12	0.690000	0.690000	0.690000	0.690000	-0.014%	3,500	0.000%
2024-05-15	0.692000	0.692000	0.690100	0.690100	-0.275%	22,800	-0.014%
2024-05-14	0.695000	0.695000	0.692000	0.692000	-0.432%	17,000	-0.289%
2024-05-13	0.695000	0.695000	0.695000	0.695000	-0.430%	1,000	-0.719%
2024-05-07	0.698000	0.698000	0.698000	0.698000	-0.143%	10,000	-1.146%
2024-05-02	0.698000	0.699000	0.698000	0.699000	+0.431%	31,000	-1.288%
2024-04-30	0.692550	0.696000	0.692550	0.696000	+0.144%	301,000	-0.862%
2024-04-29	0.695000	0.695000	0.695000	0.695000	-0.714%	26,100	-0.719%
2024-04-26	0.700000	0.700000	0.700000	0.700000	0.000%	1,000	-1.429%
2024-04-25	0.700000	0.700000	0.690100	0.700000	+1.435%	10,125	-1.429%
2024-04-22	0.690100	0.690100	0.690100	0.690100	-0.705%	5,000	-0.014%
2024-04-01	0.690500	0.695000	0.690000	0.695000	+0.725%	40,163	-0.719%
2024-03-27	0.690000	0.690000	0.690000	0.690000	0.000%	100	0.000%
2024-03-20	0.690000	0.690000	0.690000	0.690000	-1.842%	850	0.000%
2024-03-05	0.702950	0.702950	0.702950	0.702950	0.000%	2,770	-1.842%
2024-03-04	0.702950	0.702950	0.702950	0.702950	+1.144%	101	-1.842%
2024-03-01	0.695000	0.695000	0.695000	0.695000	0.000%	27,900	-0.719%
2024-02-29	0.686000	0.695000	0.686000	0.695000	-0.728%	52,500	-0.719%
2024-02-27	0.550000	0.720000	0.550000	0.700100	+34.635%	25,500	-1.443%
2024-02-12	0.520000	0.520000	0.520000	0.520000	+0.212%	1,000	+32.692%
2024-02-05	0.518900	0.518900	0.518900	0.518900	+1.625%	1,000	+32.974%
2024-02-01	0.510605	0.510605	0.510605	0.510605	0.000%	1,000	+35.134%
2024-01-31	0.510605	0.510605	0.510605	0.510605	-1.580%	1,000	+35.134%
2024-01-30	0.518800	0.518800	0.518800	0.518800	+1.668%	1,000	+32.999%
2024-01-29	0.518900	0.518900	0.510290	0.510290	-1.848%	4,000	+35.217%
2024-01-08	0.502450	0.519900	0.502450	0.519900	+4.566%	2,780	+32.718%
2023-12-22	0.497200	0.497200	0.497200	0.497200	0.000%	1,000	+38.777%
2023-12-21	0.497200	0.497200	0.497200	0.497200	+3.583%	1,000	+38.777%
2023-12-19	0.480000	0.480000	0.480000	0.480000	+2.128%	25,887	+43.750%
2023-12-07	0.508450	0.508450	0.470000	0.470000	-0.002%	25,888	+46.809%
2023-11-30	0.490000	0.490000	0.470000	0.470010	-5.998%	10,255	+46.805%
2023-11-27	0.500000	0.500000	0.500000	0.500000	-1.961%	35,000	+38.000%
2023-11-16	0.500000	0.510000	0.500000	0.510000	0.000%	14,169	+35.294%
2023-11-09	0.510000	0.510000	0.510000	0.510000	+2.000%	5,000	+35.294%
2023-10-12	0.500000	0.500000	0.500000	0.500000	0.000%	313	+38.000%
2023-09-26	0.500000	0.500000	0.500000	0.500000	-4.571%	518	+38.000%
2023-09-22	0.480200	0.523950	0.480200	0.523950	+13.828%	3,853	+31.692%
2023-09-14	0.460300	0.460300	0.460300	0.460300	-9.745%	200	+49.902%
2023-09-01	0.510000	0.510000	0.510000	0.510000	+8.441%	2,000	+35.294%
2023-08-30	0.470300	0.470300	0.470300	0.470300	-4.337%	500	+46.715%
2023-08-25	0.491620	0.491620	0.491620	0.491620	+6.827%	125	+40.352%
2023-08-18	0.500050	0.500050	0.460200	0.460200	-10.986%	2,500	+49.935%
2023-07-21	0.483500	0.517000	0.483500	0.517000	+1.972%	2,000	+33.462%
2023-07-18	0.507000	0.507000	0.507000	0.507000	+12.667%	100	+36.095%
2023-07-17	0.450000	0.450000	0.450000	0.450000	0.000%	100	+53.333%
2023-07-12	0.450000	0.450000	0.450000	0.450000	+4.651%	6,793	+53.333%
2023-07-10	0.451000	0.451000	0.420000	0.430000	-4.444%	86,207	+60.465%
2023-06-21	0.450000	0.450000	0.450000	0.450000	0.000%	350	+53.333%
2023-06-20	0.450000	0.450000	0.450000	0.450000	0.000%	125	+53.333%
2023-06-14	0.450000	0.450000	0.450000	0.450000	-8.163%	625	+53.333%
2023-06-09	0.490000	0.490000	0.490000	0.490000	0.000%	3,000	+40.816%
2023-05-22	0.490000	0.490000	0.490000	0.490000	-10.909%	1,315	+40.816%
2023-04-13	0.550000	0.550000	0.550000	0.550000	+8.911%	903	+25.455%
2023-04-10	0.550000	0.550000	0.501000	0.505000	+3.061%	4,125	+36.634%
2023-04-05	0.490000	0.490000	0.490000	0.490000	0.000%	5,750	+40.816%
2023-03-29	0.490000	0.490000	0.490000	0.490000	-1.210%	250	+40.816%
2023-03-28	0.550000	0.550000	0.496000	0.496000	-4.615%	628	+39.113%
2023-03-23	0.520000	0.520000	0.520000	0.520000	+4.000%	1,090	+32.692%
2023-03-21	0.500000	0.500000	0.500000	0.500000	0.000%	13,750	+38.000%
2023-03-13	0.531000	0.531000	0.500000	0.500000	-15.110%	5,430	+38.000%
2023-03-09	0.589000	0.589000	0.589000	0.589000	+4.442%	950	+17.148%
2023-03-06	0.550000	0.563950	0.550000	0.563950	-6.008%	1,520	+22.351%
2023-02-16	0.500100	0.600000	0.500100	0.600000	+9.111%	1,500	+15.000%
2023-02-13	0.549900	0.549900	0.549900	0.549900	+12.202%	10,500	+25.477%
2023-01-30	0.550000	0.550000	0.490100	0.490100	-10.891%	24,350	+40.788%
2023-01-03	0.570000	0.570000	0.550000	0.550000	-5.172%	8,425	+25.455%
2022-12-21	0.580000	0.580000	0.580000	0.580000	-3.333%	125	+18.966%
2022-12-09	0.600000	0.600000	0.600000	0.600000	-3.226%	1,000	+15.000%
2022-11-29	0.620000	0.620000	0.620000	0.620000	0.000%	200	+11.290%
2022-11-21	0.600000	0.620000	0.600000	0.620000	-0.641%	10,000	+11.290%
2022-11-11	0.600000	0.624000	0.600000	0.624000	+4.000%	2,000	+10.577%
2022-11-10	0.610000	0.610000	0.600000	0.600000	-1.639%	1,100	+15.000%
2022-11-07	0.610000	0.610000	0.610000	0.610000	-5.864%	9,500	+13.115%
2022-11-04	0.648000	0.648000	0.648000	0.648000	+17.818%	1,419	+6.481%
2022-10-19	0.550000	0.550000	0.550000	0.550000	-8.333%	100	+25.455%
2022-09-13	0.610000	0.610000	0.600000	0.600000	-7.550%	2,216	+15.000%
2022-09-09	0.648000	0.649000	0.648000	0.649000	0.000%	3,750	+6.317%
2022-08-29	0.649000	0.649000	0.649000	0.649000	+0.015%	200	+6.317%
2022-08-18	0.648900	0.648900	0.648800	0.648900	+1.010%	1,500	+6.334%
2022-08-17	0.642411	0.642411	0.642411	0.642411	-1.000%	1,500	+7.408%
2022-08-12	0.599450	0.648900	0.599450	0.648900	+0.015%	2,000	+6.334%
2022-08-11	0.599450	0.648800	0.599450	0.648800	+33.773%	2,500	+6.350%
2022-08-09	0.649800	0.649800	0.485000	0.485000	-14.522%	1,800	+42.268%
2022-08-08	0.485000	0.567400	0.485000	0.567400	+9.115%	550	+21.607%
2022-08-05	0.520000	0.520000	0.500000	0.520000	-0.211%	8,800	+32.692%
2022-08-04	0.521200	0.521200	0.521100	0.521100	-0.019%	5,000	+32.412%
2022-08-02	0.521200	0.521200	0.521200	0.521200	-19.791%	375	+32.387%
2022-07-28	0.649800	0.649800	0.649800	0.649800	+24.698%	150	+6.187%
2022-07-27	0.521200	0.521200	0.521100	0.521100	0.000%	2,000	+32.412%
2022-07-25	0.521100	0.521100	0.521100	0.521100	-24.027%	3,420	+32.412%
2022-07-22	0.679041	0.685900	0.679041	0.685900	-0.131%	2,000	+0.598%
2022-07-21	0.686800	0.686800	0.686800	0.686800	+31.823%	150	+0.466%
2022-07-15	0.521100	0.521100	0.521000	0.521000	-24.928%	1,105	+32.438%
2022-07-14	0.687060	0.694000	0.687060	0.694000	-0.843%	2,000	-0.576%
2022-07-12	0.692902	0.699900	0.692901	0.699900	-1.144%	2,000	-1.414%
2022-07-07	0.700920	0.708000	0.700920	0.708000	-1.639%	2,000	-2.542%
2022-06-15	0.719800	0.719800	0.719800	0.719800	-0.028%	275	-4.140%
2022-06-14	0.729900	0.729900	0.720000	0.720000	+35.593%	400	-4.167%
2022-06-02	0.531100	0.531100	0.531000	0.531000	-32.768%	1,362	+29.944%
2022-05-17	0.789800	0.789800	0.789800	0.789800	-1.250%	100	-12.636%
2022-05-12	0.675000	0.799800	0.675000	0.799800	+45.418%	300	-13.728%
2022-05-11	0.550000	0.550000	0.550000	0.550000	-12.698%	9,831	+25.455%
2022-05-09	0.630000	0.630000	0.601000	0.630000	0.000%	20,338	+9.524%
2022-05-06	0.630000	0.630000	0.630000	0.630000	-29.836%	175	+9.524%
2022-05-02	0.897900	0.897900	0.897900	0.897900	0.000%	100	-23.154%
2022-04-28	0.897900	0.897900	0.897900	0.897900	0.000%	100	-23.154%
2022-04-27	0.897900	0.897900	0.897900	0.897900	+17.997%	300	-23.154%
2022-04-26	0.760950	0.760950	0.760950	0.760950	+8.707%	325	-9.324%
2022-04-13	0.700000	0.700000	0.700000	0.700000	+5.820%	2,000	-1.429%
2022-04-12	0.661500	0.661500	0.661500	0.661500	+6.350%	1,000	+4.308%
2022-04-11	0.622000	0.622000	0.622000	0.622000	-0.016%	6,500	+10.932%
2022-04-08	0.796100	0.796100	0.622100	0.622100	-6.041%	6,500	+10.915%
2022-04-04	0.662100	0.662100	0.662100	0.662100	-32.432%	200	+4.214%
2022-03-31	0.979900	0.979900	0.979900	0.979900	+57.515%	300	-29.585%
2022-03-29	0.622100	0.622100	0.622100	0.622100	-2.666%	390	+10.915%
2022-03-28	0.639140	0.639140	0.639140	0.639140	-34.782%	125	+7.958%
2022-03-24	0.980000	0.980000	0.980000	0.980000	+57.785%	350	-29.592%
2022-03-22	0.621100	0.621100	0.621100	0.621100	-36.622%	6,000	+11.093%
2022-03-09	0.980000	0.980000	0.980000	0.980000	+0.010%	250	-29.592%
2022-03-07	0.980000	0.980000	0.979900	0.979900	-0.010%	2,020	-29.585%
2022-02-22	0.980000	0.980000	0.980000	0.980000	0.000%	100	-29.592%
2022-02-18	0.980000	0.980000	0.980000	0.980000	+23.964%	500	-29.592%
2022-02-15	0.601100	0.790550	0.601100	0.790550	+31.517%	240	-12.719%
2022-02-11	0.601100	0.601100	0.601100	0.601100	-38.663%	400	+14.790%
2022-02-08	0.980000	0.980000	0.980000	0.980000	0.000%	400	-29.592%
2022-02-03	0.980000	0.980000	0.980000	0.980000	+63.062%	500	-29.592%
2022-02-01	0.601000	0.601000	0.601000	0.601000	-38.035%	685	+14.809%
2022-01-13	0.601000	0.969900	0.601000	0.969900	-1.031%	625	-28.859%
2022-01-12	0.980000	0.980000	0.980000	0.980000	0.000%	130	-29.592%
2022-01-07	0.980000	0.980000	0.980000	0.980000	0.000%	121	-29.592%
2021-12-31	0.980000	0.980000	0.980000	0.980000	0.000%	250	-29.592%

.dark-mode .BXHz6T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXHz6T{ color: #333333; background-color: white; border: 2px solid #333333; }ABTOAB&T FINCL CORP (NC)stock OTC

ABTO
AB&T FINCL CORP (NC)
stock OTC