Dark

ABVN
ABV CONSULTING INC
stock OTC

Inactive

Feb 10, 2022

0.5280USD-8.014%(-0.0460)700

Pre-market

0.00USD-100.000%(-0.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-10	0.1680	0.5280	0.1680	0.5280	-8.014%	700	0.000%
2022-02-02	0.5180	0.5740	0.5180	0.5740	+148.485%	600	-8.014%
2021-12-29	0.2310	0.2310	0.2310	0.2310	-7.600%	2,500	+128.571%
2021-12-28	0.2300	0.2500	0.2260	0.2500	+10.571%	8,980	+111.200%
2021-12-21	0.2261	0.2261	0.2261	0.2261	+0.044%	100	+133.525%
2021-12-09	0.2260	0.2260	0.2260	0.2260	-9.600%	200	+133.628%
2021-11-17	0.2500	0.2500	0.2500	0.2500	+100.000%	1,731	+111.200%
2021-10-06	0.1250	0.1250	0.1250	0.1250	-50.000%	2,000	+322.400%
2021-09-29	0.2500	0.3000	0.2500	0.2500	+1,150.000%	10,560	+111.200%
2021-09-27	0.0200	0.0200	0.0200	0.0200	-91.997%	1,697	+2,540.000%
2021-09-03	0.2499	0.2499	0.2499	0.2499	-50.020%	190	+111.285%
2021-08-26	0.5000	0.5000	0.5000	0.5000	+1,116.545%	500	+5.600%
2021-08-18	0.0411	0.0411	0.0411	0.0411	-68.626%	500	+1,184.672%
2021-08-10	0.1310	0.1310	0.1310	0.1310	-13.588%	2,840	+303.053%
2021-08-09	0.1516	0.1516	0.1516	0.1516	+15.725%	1,654	+248.285%
2021-07-14	0.1310	0.1310	0.1310	0.1310	-12.667%	500	+303.053%
2021-07-06	0.1500	0.1500	0.1500	0.1500	-69.994%	133	+252.000%
2021-06-23	0.1551	0.4999	0.1551	0.4999	+24.975%	600	+5.621%
2021-06-16	0.4000	0.4000	0.4000	0.4000	+60.000%	100	+32.000%
2021-06-15	0.2233	0.2500	0.2233	0.2500	+84.230%	5,500	+111.200%
2021-06-09	0.1457	0.1457	0.1357	0.1357	+1.953%	644	+289.094%
2021-06-04	0.1331	0.1331	0.1331	0.1331	-73.902%	151	+296.694%
2021-06-02	0.5100	0.5100	0.5100	0.5100	+278.058%	250	+3.529%
2021-05-11	0.6180	0.6180	0.1349	0.1349	+2.197%	750	+291.401%
2021-05-05	0.1320	0.1320	0.1320	0.1320	-79.008%	151	+300.000%
2021-04-22	0.6288	0.6288	0.6288	0.6288	+6.939%	250	-16.031%
2021-04-21	0.5880	0.5880	0.5880	0.5880	-6.369%	250	-10.204%
2021-04-20	0.5980	0.6280	0.5980	0.6280	+6.803%	1,000	-15.924%
2021-04-15	0.1666	0.5880	0.1666	0.5880	-1.672%	481	-10.204%
2021-04-14	0.5980	0.5980	0.5980	0.5980	-4.762%	250	-11.706%
2021-04-05	0.1520	0.6279	0.1520	0.6279	-0.016%	281	-15.910%
2021-03-30	0.6280	0.6280	0.6280	0.6280	+422.898%	250	-15.924%
2021-03-09	0.1201	0.1201	0.1201	0.1201	+0.083%	100	+339.634%
2021-03-03	0.1200	0.1200	0.1200	0.1200	+9.091%	248	+340.000%
2021-02-16	0.1100	0.1100	0.1100	0.1100	+8.803%	200	+380.000%
2021-02-03	0.1010	0.1011	0.1010	0.1011	-75.491%	645	+422.255%
2021-01-22	0.4250	0.4250	0.4125	0.4125	-8.333%	200	+28.000%
2021-01-05	0.4500	0.4500	0.4500	0.4500	-24.749%	500	+17.333%
2021-01-04	0.5980	0.5980	0.5980	0.5980	+492.079%	200	-11.706%
2020-12-31	0.1020	0.2500	0.1010	0.1010	-77.556%	12,500	+422.772%
2020-11-17	0.4500	0.4500	0.4500	0.4500	-4.255%	900	+17.333%
2020-11-03	0.6500	0.6500	0.4700	0.4700	-32.857%	200	+12.340%
2020-10-30	0.7000	0.7000	0.7000	0.7000	+6.061%	100	-24.571%
2020-10-29	0.6600	0.6600	0.6600	0.6600	+17.857%	100	-20.000%
2020-10-28	0.5600	0.5600	0.5600	0.5600	+19.149%	100	-5.714%
2020-10-26	0.5500	0.5500	0.4700	0.4700	-6.000%	3,300	+12.340%
2020-10-23	0.5000	0.5000	0.5000	0.5000	+19.048%	100	+5.600%
2020-10-22	0.5600	0.5600	0.4000	0.4200	-11.430%	1,200	+25.714%
2020-10-21	0.4500	0.4742	0.4500	0.4742	+18.550%	200	+11.345%
2020-10-20	0.4000	0.4000	0.4000	0.4000	-33.333%	500	+32.000%
2020-10-19	0.7700	0.7700	0.6000	0.6000	-7.692%	2,400	-12.000%
2020-10-07	0.6500	0.6500	0.6500	0.6500	-56.376%	100	-18.769%
2020-09-09	1.4900	1.4900	1.4900	1.4900	0.000%	200	-64.564%
2020-09-08	1.4400	1.4900	1.4400	1.4900	+7.194%	600	-64.564%
2020-09-04	1.3900	1.3900	1.3900	1.3900	+32.381%	200	-62.014%
2020-09-03	1.0500	1.0500	1.0500	1.0500	-25.000%	100	-49.714%
2020-08-26	1.4000	1.4000	1.4000	1.4000	+0.719%	100	-62.286%
2020-08-24	1.3900	1.3900	1.3900	1.3900	+26.364%	200	-62.014%
2020-08-19	1.1000	1.1000	1.1000	1.1000	-24.138%	100	-52.000%
2020-08-05	1.4500	1.4500	1.4500	1.4500	0.000%	150	-63.586%
2020-08-04	1.4000	1.4500	1.4000	1.4500	-2.685%	1,350	-63.586%
2020-08-03	1.4000	1.4900	1.4000	1.4900	+6.429%	3,000	-64.564%
2020-07-31	1.2400	1.4000	1.2400	1.4000	+12.000%	4,700	-62.286%
2020-07-29	1.2400	1.2500	1.2400	1.2500	+0.806%	1,100	-57.760%
2020-07-28	1.2100	1.2400	1.2100	1.2400	+2.479%	750	-57.419%
2020-07-27	1.2400	1.2400	1.1000	1.2100	-3.200%	1,550	-56.364%
2020-07-24	1.2000	1.2500	1.2000	1.2500	+0.806%	1,050	-57.760%
2020-07-23	1.2000	1.2400	1.2000	1.2400	+19.231%	2,800	-57.419%
2020-07-22	1.1500	1.2500	1.0400	1.0400	-9.565%	1,835	-49.231%
2020-07-21	1.1500	1.1500	1.1500	1.1500	0.000%	400	-54.087%
2020-07-20	1.1500	1.1500	1.1500	1.1500	+8.491%	200	-54.087%
2020-07-17	1.0500	1.1500	1.0400	1.0600	-7.826%	1,875	-50.189%
2020-07-16	1.1500	1.1500	1.0100	1.1500	+15.000%	1,600	-54.087%
2020-07-15	1.0000	1.0000	1.0000	1.0000	0.000%	800	-47.200%
2020-07-14	1.0000	1.0000	1.0000	1.0000	0.000%	850	-47.200%
2020-07-13	1.0000	1.0000	1.0000	1.0000	0.000%	600	-47.200%
2020-07-10	1.0000	1.0000	1.0000	1.0000	0.000%	200	-47.200%
2020-07-09	0.9500	1.0000	0.9500	1.0000	+11.111%	1,000	-47.200%
2020-07-08	0.7500	0.9000	0.7500	0.9000	+20.000%	1,000	-41.333%
2020-07-07	0.6500	0.7500	0.6500	0.7500	+15.385%	5,540	-29.600%
2020-07-02	0.6900	0.6900	0.5000	0.6500	+85.714%	1,600	-18.769%
2020-06-15	0.3500	0.3500	0.3500	0.3500	+40.000%	100	+50.857%
2020-06-12	0.2400	0.2500	0.2400	0.2500	+56.250%	5,000	+111.200%
2020-03-27	0.1600	0.1600	0.1600	0.1600	0.000%	100	+230.000%
2020-03-23	0.1700	0.1700	0.1600	0.1600	-8.519%	10,100	+230.000%
2020-03-20	0.1749	0.1749	0.1749	0.1749	+2.882%	2,883	+201.887%
2020-03-19	0.1800	0.1800	0.1700	0.1700	-32.000%	10,000	+210.588%
2020-03-18	0.2354	0.2500	0.2354	0.2500	+13.636%	5,000	+111.200%
2020-03-17	0.2250	0.2250	0.2200	0.2200	-41.333%	5,000	+140.000%
2020-01-13	0.3750	0.3750	0.3750	0.3750	-60.938%	2,500	+40.800%
2020-01-09	0.4900	0.9600	0.4900	0.9600	+88.235%	5,230	-45.000%
2019-11-19	0.5100	0.5100	0.5100	0.5100	+292.308%	100	+3.529%
2019-11-18	0.3500	0.3500	0.1300	0.1300	-76.364%	3,500	+306.154%
2019-09-03	0.5000	0.5500	0.5000	0.5500	+19.565%	7,000	-4.000%
2019-08-29	0.4850	0.4850	0.4600	0.4600	-9.804%	2,500	+14.783%
2019-08-28	0.5100	0.5100	0.5100	0.5100	-27.143%	500	+3.529%
2019-08-22	0.7000	0.7000	0.7000	0.7000	+37.255%	1,100	-24.571%
2019-08-21	0.5000	0.5100	0.4500	0.5100	+2.000%	6,600	+3.529%
2019-08-20	0.5100	0.5750	0.5000	0.5000	-1.961%	4,500	+5.600%
2019-08-19	0.3500	0.5100	0.3500	0.5100	+45.714%	8,500	+3.529%
2019-08-16	0.3750	0.3750	0.3500	0.3500	-10.256%	2,500	+50.857%
2019-08-15	0.3500	0.3900	0.3500	0.3900	+11.429%	4,000	+35.385%
2019-08-14	0.3000	0.3500	0.3000	0.3500	+100.000%	5,500	+50.857%
2019-08-06	0.1750	0.1750	0.1750	0.1750	-56.250%	2,000	+201.714%
2019-08-01	0.3100	0.4000	0.3100	0.4000	+128.571%	9,450	+32.000%
2019-07-03	0.1750	0.1750	0.1750	0.1750	0.000%	1,998	+201.714%
2019-06-06	0.1750	0.1750	0.1750	0.1750	0.000%	384	+201.714%
2019-06-05	0.1750	0.1750	0.1750	0.1750	-22.222%	115	+201.714%
2019-05-31	0.2350	0.2350	0.2250	0.2250	-50.000%	4,000	+134.667%
2019-05-28	0.4500	0.4500	0.4500	0.4500	+80.000%	3,000	+17.333%
2019-04-30	0.2500	0.2500	0.2500	0.2500	-34.211%	500	+111.200%
2019-04-18	0.3700	0.3800	0.3700	0.3800	+52.000%	3,000	+38.947%
2019-04-11	0.2500	0.2500	0.2500	0.2500	0.000%	250	+111.200%
2019-04-10	0.2500	0.2500	0.2500	0.2500	-7.236%	500	+111.200%
2019-03-14	0.2695	0.2695	0.2695	0.2695	+7.800%	1,180	+95.918%
2019-02-25	0.2500	0.2500	0.2500	0.2500	-33.066%	1,150	+111.200%
2019-02-22	0.3800	0.3800	0.3670	0.3735	+49.400%	4,300	+41.365%
2019-01-15	0.2500	0.2500	0.2500	0.2500	0.000%	2,500	+111.200%
2018-11-14	0.2500	0.2500	0.2500	0.2500	-50.980%	2,150	+111.200%
2018-11-13	0.4000	0.5100	0.3900	0.5100	+27.500%	7,100	+3.529%
2018-10-25	0.4000	0.4000	0.4000	0.4000	0.000%	100	+32.000%
2018-10-22	0.4000	0.4000	0.4000	0.4000	+33.333%	6,000	+32.000%
2018-09-27	0.3000	0.3000	0.3000	0.3000	0.000%	1,000	+76.000%
2018-09-26	0.3100	0.3100	0.3000	0.3000	0.000%	600	+76.000%
2018-09-17	0.3000	0.3000	0.3000	0.3000	-40.000%	100	+76.000%
2018-09-14	0.5000	0.5000	0.5000	0.5000	0.000%	2,500	+5.600%
2018-09-11	0.5000	0.5000	0.5000	0.5000	-1.961%	5,500	+5.600%
2018-07-13	0.5100	0.5100	0.5100	0.5100	-1.923%	6,000	+3.529%
2018-07-12	0.5100	0.5200	0.5100	0.5200	+4.000%	2,500	+1.538%
2018-05-29	0.5000	0.5000	0.5000	0.5000	-1.961%	300	+5.600%
2018-05-22	0.5100	0.5100	0.5000	0.5100	-17.755%	6,200	+3.529%
2018-05-16	0.5100	0.6201	0.0500	0.6201	-37.990%	93,063	-14.852%
2018-05-15	1.0000	1.0000	1.0000	1.0000	-42.857%	100	-47.200%
2018-05-10	1.7400	1.7500	1.7400	1.7500	+243.137%	500	-69.829%
2018-05-09	1.3000	1.3000	0.5100	0.5100	-70.000%	2,335	+3.529%
2018-05-07	1.7000	1.7000	1.7000	1.7000	+30.769%	120	-68.941%
2018-05-04	1.3000	1.3000	1.3000	1.3000	-16.129%	200	-59.385%
2018-04-10	1.5500	1.5500	1.5500	1.5500	-11.429%	300	-65.935%
2018-01-10	1.7500	1.7500	1.7500	1.7500	0.000%	250	-69.829%
2017-12-13	1.7500	1.7500	1.7500	1.7500	0.000%	1,700	-69.829%
2017-11-17	1.7500	1.7500	1.7500	1.7500	-10.256%	100	-69.829%
2017-11-09	1.9500	1.9500	1.9500	1.9500	+11.429%	100	-72.923%
2017-11-08	1.7500	1.7500	1.7500	1.7500	+16.667%	400	-69.829%
2017-10-30	2.2000	2.2000	1.5000	1.5000	-31.818%	600	-64.800%
2017-10-23	2.2000	2.2000	2.2000	2.2000	-6.383%	454	-76.000%
2017-10-19	2.3500	2.3500	2.3500	2.3500	0.000%	454	-77.532%
2017-10-13	2.3500	2.3500	2.3500	2.3500	+4.444%	300	-77.532%
2017-10-11	2.2500	2.2500	2.2500	2.2500	+2.273%	100	-76.533%
2017-10-06	2.2100	2.2100	2.2000	2.2000	0.000%	353	-76.000%
2017-10-05	2.2100	2.2500	2.2000	2.2000	-2.222%	800	-76.000%
2017-10-04	2.6500	2.6500	2.2000	2.2500	-11.765%	1,522	-76.533%
2017-10-03	2.5500	2.5500	2.5500	2.5500	-14.716%	200	-79.294%
2017-10-02	2.9900	2.9900	2.9900	2.9900	0.000%	100	-82.341%
2017-09-25	2.9900	2.9900	2.9900	2.9900	+15.000%	100	-82.341%
2017-09-22	2.6000	2.6000	2.6000	2.6000	+10.638%	300	-79.692%
2017-09-20	2.6000	2.6000	2.3500	2.3500	-9.615%	4,020	-77.532%
2017-09-19	2.9500	2.9500	2.6000	2.6000	+3.586%	500	-79.692%
2017-09-18	2.5400	2.5400	2.5100	2.5100	-13.448%	1,050	-78.964%
2017-09-15	7.5000	8.5000	2.5000	2.9000	-63.750%	5,180	-81.793%
2017-09-13	8.0000	8.0000	6.0100	8.0000	0.000%	325	-93.400%
2017-09-12	8.0000	8.0000	8.0000	8.0000	+14.286%	225	-93.400%
2017-09-07	6.0000	7.0000	6.0000	7.0000	+16.667%	835	-92.457%
2017-09-06	6.0000	6.0000	6.0000	6.0000	0.000%	100	-91.200%
2017-09-05	5.0000	6.0000	5.0000	6.0000	+20.000%	1,081	-91.200%
2017-09-01	5.0000	5.0000	4.9500	5.0000	+66.667%	2,397	-89.440%
2017-08-31	2.2500	5.0000	2.2500	3.0000	+50.000%	5,956	-82.400%
2017-08-28	2.0000	2.0000	2.0000	2.0000	-2.439%	100	-73.600%
2017-08-24	2.0000	2.0500	2.0000	2.0500	+6.771%	7,160	-74.244%
2017-08-23	1.9200	1.9200	1.9200	1.9200	-4.000%	140	-72.500%
2017-08-18	2.0000	2.0000	2.0000	2.0000	+11.732%	5,000	-73.600%
2017-08-17	2.0900	2.0900	1.7900	1.7900	-16.355%	13,100	-70.503%
2017-08-16	2.1000	2.1400	2.1000	2.1400	0.000%	11,134	-75.327%
2017-08-15	1.6500	2.1400	1.6500	2.1400	+26.627%	10,416	-75.327%
2017-08-14	1.6900	1.7500	1.6900	1.6900	-0.588%	21,923	-68.757%
2017-08-11	1.9000	1.9000	1.7000	1.7000	-20.930%	800	-68.941%
2017-08-09	1.4000	2.1500	1.4000	2.1500	+55.797%	3,213	-75.442%
2017-08-08	1.3800	1.3800	1.3800	1.3800	-0.719%	2,000	-61.739%
2017-08-07	1.3500	1.4000	1.3200	1.3900	+2.963%	53,394	-62.014%
2017-08-03	1.2500	1.3500	1.2500	1.3500	+5.469%	538	-60.889%
2017-08-02	1.3000	1.4000	1.2800	1.2800	-22.424%	4,152	-58.750%
2017-08-01	1.3100	1.6500	1.3100	1.6500	+17.857%	3,725	-68.000%
2017-07-31	1.4000	1.4000	1.4000	1.4000	+1.449%	700	-62.286%
2017-07-27	1.4000	1.4000	1.3800	1.3800	+1.471%	350	-61.739%
2017-07-26	1.4000	1.4000	1.3600	1.3600	+10.569%	1,600	-61.176%
2017-07-20	1.2300	1.2300	1.2300	1.2300	0.000%	6,065	-57.073%
2017-07-19	1.2300	1.2300	1.2300	1.2300	-18.000%	200	-57.073%
2017-07-18	1.5000	1.5000	1.5000	1.5000	+7.143%	100	-64.800%
2017-07-14	1.6000	1.6000	1.4000	1.4000	-24.324%	2,532	-62.286%
2017-07-13	1.5000	1.9400	1.5000	1.8500	+12.121%	3,815	-71.459%
2017-07-12	1.6500	1.6500	1.6500	1.6500	-8.333%	100	-68.000%
2017-07-11	1.8000	1.8000	1.8000	1.8000	-19.643%	1,300	-70.667%
2017-07-10	1.7500	2.2400	1.7500	2.2400	+22.404%	893	-76.429%
2017-06-30	1.7600	1.9500	1.7600	1.8300	+5.780%	1,848	-71.148%
2017-06-28	1.2500	1.7300	1.2500	1.7300	+38.400%	1,200	-69.480%
2017-06-15	1.2500	1.2500	1.2500	1.2500	-7.407%	3,000	-57.760%
2017-06-14	1.2500	1.3500	1.2500	1.3500	-35.714%	200	-60.889%
2017-06-01	2.1000	2.1000	2.1000	2.1000	-30.233%	100	-74.857%
2017-03-31	3.0100	3.0100	3.0100	3.0100	+0.333%	200	-82.458%
2017-02-28	3.0000	3.0000	3.0000	3.0000	+200.000%	100	-82.400%
2017-02-27	1.5000	2.2500	1.0000	1.0000	-50.000%	700	-47.200%
2017-02-07	2.0000	2.0000	2.0000	2.0000	+33.333%	100	-73.600%
2017-02-06	1.5000	1.5000	1.5000	1.5000	-25.000%	100	-64.800%
2017-02-02	2.0000	2.0000	2.0000	2.0000	-31.034%	200	-73.600%
2017-01-09	1.5000	3.0000	1.5000	2.9000	+190.000%	1,750	-81.793%
2016-12-21	1.0000	1.0000	1.0000	1.0000	-0.990%	100	-47.200%
2016-12-20	1.0000	1.0100	1.0000	1.0100	-32.215%	3,900	-47.723%
2016-12-13	1.4900	1.4900	1.4900	1.4900	-0.667%	100	-64.564%
2016-12-12	1.5000	1.5000	1.5000	1.5000	+48.515%	100	-64.800%
2016-12-09	1.0100	1.0100	1.0100	1.0100	-8.182%	100	-47.723%
2016-12-08	1.7000	1.7000	1.1000	1.1000	-37.143%	2,200	-52.000%
2016-12-07	1.5000	1.7500	1.5000	1.7500	-5.405%	200	-69.829%
2016-11-21	1.8500	1.8500	1.8500	1.8500	-19.565%	100	-71.459%
2016-11-17	2.3000	2.3000	1.8500	2.3000	-4.167%	1,101	-77.043%
2016-11-16	2.4000	2.4000	2.4000	2.4000	-12.409%	203	-78.000%
2016-11-15	2.5000	2.7500	2.5000	2.7400	+61.176%	440	-80.730%
2016-11-03	1.7000	1.7000	1.7000	1.7000	-5.556%	100	-68.941%
2016-11-02	1.9000	1.9000	1.8000	1.8000	-5.263%	200	-70.667%
2016-10-28	1.9000	1.9000	1.9000	1.9000	+35.714%	300	-72.211%
2016-10-10	1.4000	1.4000	1.4000	1.4000	-30.000%	104	-62.286%
2016-10-04	1.7600	2.0000	1.7600	2.0000	-20.000%	200	-73.600%
2016-10-03	2.5000	2.5000	2.5000	2.5000	+24.378%	100	-78.880%
2016-09-30	2.8000	2.8000	2.0100	2.0100	-26.909%	1,300	-73.731%
2016-09-28	2.7500	2.7500	2.7500	2.7500	-15.385%	200	-80.800%
2016-09-20	3.5000	9.0000	3.0000	3.2500	-7.143%	403	-83.754%
2016-09-19	3.5000	3.5000	3.5000	3.5000	+75.000%	200	-84.914%
2016-09-16	1.6500	2.0000	1.6500	2.0000	+900.000%	400	-73.600%
2016-09-15	0.2000	0.2000	0.2000	0.2000	0.000%	140,000	+164.000%

.dark-mode .cLh3y5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cLh3y5{ color: #333333; background-color: white; border: 2px solid #333333; }ABVNABV CONSULTING INCstock OTC

ABVN
ABV CONSULTING INC
stock OTC