Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ABR )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.9600 1.000 0.9000 0.9600 126,518 -0.04(-4.00%)
Jan 30, 2024 1.050 1.070 0.9900 1.000 73,138 -0.01(-0.99%)
Jan 29, 2024 0.9400 1.080 0.9400 1.010 259,435 +0.10(+10.99%)
Jan 26, 2024 0.9200 1.030 0.8400 0.9100 238,775 -0.05(-5.21%)
Jan 25, 2024 1.080 1.080 0.9500 0.9600 220,144 -0.15(-13.51%)
Jan 24, 2024 1.160 1.320 0.9200 1.110 1,020,891 +0.04(+3.74%)
Jan 23, 2024 0.7500 1.100 0.7200 1.070 514,067 +0.39(+57.35%)
Jan 22, 2024 0.6800 0.7200 0.6800 0.6800 148,260 +0.00(+0.00%)
Jan 19, 2024 0.7300 0.7500 0.6800 0.6800 264,599 -0.08(-10.53%)
Jan 18, 2024 0.8800 0.8800 0.7600 0.7600 136,107 -0.10(-11.63%)
Jan 17, 2024 0.8700 0.8800 0.8500 0.8600 57,030 -0.01(-1.15%)
Jan 16, 2024 0.9100 0.9200 0.8600 0.8700 95,164 -0.06(-6.45%)
Jan 15, 2024 0.9100 0.9500 0.9100 0.9300 75,494 +0.03(+3.33%)
Jan 12, 2024 0.9200 0.9200 0.9000 0.9000 54,238 -0.02(-2.17%)
Jan 11, 2024 1.000 1.010 0.9100 0.9200 64,899 -0.05(-5.15%)
Jan 10, 2024 0.9500 1.100 0.8500 0.9700 331,810 -0.01(-1.02%)
Jan 09, 2024 0.9600 1.000 0.9600 0.9800 86,599 +0.00(+0.00%)
Jan 08, 2024 0.9900 1.000 0.9600 0.9800 110,214 -0.03(-2.97%)
Jan 05, 2024 1.020 1.020 0.9900 1.010 49,918 -0.01(-0.98%)
Jan 04, 2024 1.000 1.020 0.9900 1.020 28,250 +0.01(+0.99%)
Jan 03, 2024 1.000 1.010 0.9900 1.010 61,020 +0.01(+1.00%)
Jan 02, 2024 1.010 1.040 1.000 1.000 184,081 -0.04(-3.85%)
Dec 29, 2023 1.040 0 -0.01(-0.95%)
Dec 28, 2023 1.060 1.060 1.030 1.050 61,298 -0.01(-0.94%)
Dec 27, 2023 1.050 1.070 1.050 1.060 118,465 +0.03(+2.91%)
Dec 22, 2023 1.030 0 -0.02(-1.90%)
Dec 21, 2023 1.060 1.070 1.040 1.050 33,374 -0.01(-0.94%)
Dec 20, 2023 1.070 1.090 1.050 1.060 45,122 -0.02(-1.85%)
Dec 19, 2023 1.060 1.110 1.060 1.080 76,074 +0.01(+0.93%)
Dec 18, 2023 1.060 1.090 1.060 1.070 45,681 -0.03(-2.73%)
Dec 15, 2023 1.130 1.130 1.080 1.100 99,763 -0.01(-0.90%)
Dec 14, 2023 1.110 1.140 1.100 1.110 61,181 -0.05(-4.31%)
Dec 13, 2023 1.110 1.160 1.090 1.160 98,285 +0.02(+1.75%)
Dec 12, 2023 1.150 1.150 1.120 1.140 25,864 -0.02(-1.72%)
Dec 11, 2023 1.170 1.200 1.130 1.160 42,298 -0.05(-4.13%)
Dec 08, 2023 1.170 1.210 1.130 1.210 53,371 +0.02(+1.68%)
Dec 07, 2023 1.200 1.200 1.130 1.190 114,140 -0.02(-1.65%)
Dec 06, 2023 1.280 1.290 1.200 1.210 105,335 -0.05(-3.97%)
Dec 05, 2023 1.320 1.320 1.210 1.260 155,919 -0.12(-8.70%)
Dec 04, 2023 1.200 1.440 1.180 1.380 484,599 +0.21(+17.95%)
Dec 01, 2023 1.040 1.170 1.020 1.170 140,845 +0.15(+14.71%)
Nov 30, 2023 1.020 1.040 1.010 1.020 58,509 -0.01(-0.97%)
Nov 29, 2023 1.020 1.040 1.010 1.030 46,974 +0.00(+0.00%)
Nov 28, 2023 1.030 1.050 0.9900 1.030 233,062 -0.03(-2.83%)
Nov 27, 2023 1.080 1.090 1.010 1.060 267,837 -0.08(-7.02%)
Nov 24, 2023 1.160 1.160 1.080 1.140 341,197 -0.03(-2.56%)
Nov 23, 2023 1.220 1.220 1.140 1.170 303,322 -0.09(-7.14%)
Nov 22, 2023 1.290 1.290 1.230 1.260 264,475 -0.06(-4.55%)
Nov 21, 2023 1.300 1.320 1.260 1.320 150,885 +0.02(+1.54%)
Nov 20, 2023 1.300 1.330 1.290 1.300 182,167 +0.00(+0.00%)
Nov 17, 2023 1.330 1.340 1.300 1.300 175,551 -0.03(-2.26%)
Nov 16, 2023 1.350 1.370 1.330 1.330 154,156 +0.01(+0.76%)
Nov 15, 2023 1.360 1.370 1.310 1.320 338,633 -0.03(-2.22%)
Nov 14, 2023 1.400 1.420 1.330 1.350 329,061 -0.04(-2.88%)
Nov 13, 2023 1.430 1.450 1.380 1.390 115,544 -0.04(-2.80%)
Nov 10, 2023 1.400 1.470 1.340 1.430 518,482 +0.08(+5.93%)
Nov 09, 2023 1.350 1.400 1.300 1.350 212,314 +0.04(+3.05%)
Nov 08, 2023 1.410 1.410 1.250 1.310 545,560 -0.04(-2.96%)
Nov 07, 2023 1.440 1.440 1.320 1.350 326,401 -0.11(-7.53%)
Nov 06, 2023 1.570 1.580 1.430 1.460 270,842 -0.08(-5.19%)
Nov 03, 2023 1.620 1.760 1.530 1.540 963,512 +0.02(+1.32%)
Nov 02, 2023 1.310 1.520 1.280 1.520 736,826 +0.26(+20.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.