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

(TSV: ABR )

0.5500 -0.0100 (-1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Feb 29, 2024 0.7300 0.7600 0.7100 0.7400 76,555 +0.01(+1.37%)
Feb 28, 2024 0.7400 0.7400 0.7300 0.7300 12,569 -0.01(-1.35%)
Feb 27, 2024 0.7400 0.7800 0.7400 0.7400 31,429 +0.01(+1.37%)
Feb 26, 2024 0.7300 0.7600 0.7300 0.7300 38,780 -0.03(-3.95%)
Feb 23, 2024 0.7300 0.7700 0.7100 0.7600 56,203 +0.02(+2.70%)
Feb 22, 2024 0.7500 0.7700 0.7300 0.7400 36,556 -0.02(-2.63%)
Feb 21, 2024 0.7600 0.7800 0.7500 0.7600 37,681 -0.01(-1.30%)
Feb 20, 2024 0.7900 0.7900 0.7600 0.7700 55,392 -0.02(-2.53%)
Feb 16, 2024 0.7900 0 -0.02(-2.47%)
Feb 15, 2024 0.7700 0.8100 0.7600 0.8100 29,331 +0.02(+2.53%)
Feb 14, 2024 0.7800 0.8000 0.7400 0.7900 92,891 -0.03(-3.66%)
Feb 13, 2024 0.8300 0.8300 0.7800 0.8200 51,088 +0.00(+0.00%)
Feb 12, 2024 0.8500 0.8800 0.8200 0.8200 51,920 -0.03(-3.53%)
Feb 09, 2024 0.8500 0.9200 0.8400 0.8500 102,669 +0.03(+3.66%)
Feb 08, 2024 0.8400 0.8900 0.8200 0.8200 77,699 -0.06(-6.82%)
Feb 07, 2024 0.8600 0.9300 0.8500 0.8800 45,060 +0.01(+1.15%)
Feb 06, 2024 0.8500 0.9000 0.8500 0.8700 55,555 +0.00(+0.00%)
Feb 05, 2024 0.9000 0.9100 0.8700 0.8700 65,440 +0.00(+0.00%)
Feb 02, 2024 0.9400 0.9400 0.8700 0.8700 35,652 -0.06(-6.45%)
Feb 01, 2024 0.9700 0.9700 0.9200 0.9300 55,562 -0.03(-3.12%)
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%)
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.