Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Intl Group Corp (OP: ABQQ )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 24, 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 (%)
May 28, 2021 0.0900 0.0900 0.0810 0.0900 582,975 +0.00(+0.00%)
May 27, 2021 0.0980 0.0980 0.0820 0.0900 1,088,987 -0.01(-9.00%)
May 26, 2021 0.1040 0.1099 0.0873 0.0989 1,405,001 -0.00(-3.98%)
May 25, 2021 0.0802 0.1040 0.0802 0.1030 1,652,662 +0.02(+28.27%)
May 24, 2021 0.0839 0.0840 0.0801 0.0803 2,163,801 -0.00(-4.40%)
May 21, 2021 0.0880 0.0880 0.0801 0.0840 1,574,920 -0.00(-3.56%)
May 20, 2021 0.0849 0.0879 0.0819 0.0871 1,578,178 +0.00(+2.59%)
May 19, 2021 0.0770 0.0870 0.0756 0.0849 2,426,396 +0.01(+11.71%)
May 18, 2021 0.0790 0.0800 0.0750 0.0760 670,501 +0.00(+1.33%)
May 17, 2021 0.0690 0.0790 0.0690 0.0750 957,548 +0.00(+6.38%)
May 14, 2021 0.0747 0.0751 0.0600 0.0705 1,813,651 -0.00(-2.62%)
May 13, 2021 0.0753 0.0753 0.0700 0.0724 737,952 -0.00(-3.85%)
May 12, 2021 0.0700 0.0754 0.0680 0.0753 1,313,531 +0.00(+5.31%)
May 11, 2021 0.0722 0.0754 0.0670 0.0715 1,189,798 -0.01(-13.12%)
May 10, 2021 0.0819 0.0870 0.0720 0.0823 1,312,393 -0.00(-5.29%)
May 07, 2021 0.0805 0.0870 0.0773 0.0869 304,943 +0.00(+2.84%)
May 06, 2021 0.0825 0.0888 0.0723 0.0845 1,474,684 +0.00(+5.49%)
May 05, 2021 0.0775 0.0890 0.0775 0.0801 393,154 -0.01(-6.86%)
May 04, 2021 0.0846 0.0889 0.0776 0.0860 1,741,458 +0.00(+1.18%)
May 03, 2021 0.0900 0.0999 0.0815 0.0850 1,425,036 -0.01(-7.61%)
Apr 30, 2021 0.1000 0.1000 0.0901 0.0920 770,800 -0.01(-8.00%)
Apr 29, 2021 0.1049 0.1049 0.0930 0.1000 549,801 -0.00(-2.44%)
Apr 28, 2021 0.1020 0.1082 0.0935 0.1025 435,506 +0.00(+2.60%)
Apr 27, 2021 0.1017 0.1059 0.0928 0.0999 481,597 -0.00(-1.96%)
Apr 26, 2021 0.1006 0.1095 0.0955 0.1019 688,886 +0.00(+1.90%)
Apr 23, 2021 0.1000 0.1100 0.0905 0.1000 2,587,100 -0.01(-9.09%)
Apr 22, 2021 0.0780 0.1100 0.0750 0.1100 2,400,286 +0.03(+42.86%)
Apr 21, 2021 0.0802 0.0858 0.0710 0.0770 1,962,759 -0.01(-10.36%)
Apr 20, 2021 0.0890 0.0949 0.0801 0.0859 918,099 -0.00(-2.28%)
Apr 19, 2021 0.0850 0.0973 0.0750 0.0879 1,023,004 +0.00(+4.02%)
Apr 16, 2021 0.0902 0.0944 0.0740 0.0845 2,229,100 -0.01(-10.49%)
Apr 15, 2021 0.1269 0.1269 0.0830 0.0944 5,910,726 -0.03(-22.50%)
Apr 14, 2021 0.1279 0.1440 0.1101 0.1218 685,153 -0.00(-3.41%)
Apr 13, 2021 0.1420 0.1423 0.1060 0.1261 1,343,524 -0.02(-11.20%)
Apr 12, 2021 0.1430 0.1452 0.1381 0.1420 398,346 +0.00(+1.28%)
Apr 09, 2021 0.1390 0.1449 0.1360 0.1402 569,500 +0.00(+0.86%)
Apr 08, 2021 0.1350 0.1450 0.1282 0.1390 925,001 +0.01(+4.91%)
Apr 07, 2021 0.1295 0.1350 0.1222 0.1325 1,266,119 +0.00(+1.15%)
Apr 06, 2021 0.1200 0.1370 0.1195 0.1310 1,367,420 +0.01(+11.97%)
Apr 05, 2021 0.1000 0.1186 0.1000 0.1170 954,930 +0.01(+14.48%)
Apr 01, 2021 0.1130 0.1240 0.0990 0.1022 2,436,900 -0.01(-10.35%)
Mar 31, 2021 0.1110 0.1274 0.1110 0.1140 701,043 -0.01(-6.94%)
Mar 30, 2021 0.1251 0.1300 0.1200 0.1225 413,015 -0.00(-2.00%)
Mar 29, 2021 0.1285 0.1294 0.1240 0.1250 421,643 -0.00(-2.72%)
Mar 26, 2021 0.1221 0.1287 0.1208 0.1285 466,900 +0.00(+0.08%)
Mar 25, 2021 0.1370 0.1370 0.1200 0.1284 829,038 -0.01(-6.28%)
Mar 24, 2021 0.1350 0.1400 0.1254 0.1370 778,149 -0.00(-2.14%)
Mar 23, 2021 0.1252 0.1499 0.1252 0.1400 996,746 +0.01(+5.66%)
Mar 22, 2021 0.1400 0.1425 0.1253 0.1325 794,364 -0.01(-3.64%)
Mar 19, 2021 0.1350 0.1425 0.1301 0.1375 560,700 +0.00(+1.85%)
Mar 18, 2021 0.1350 0.1450 0.1300 0.1350 640,648 -0.00(-0.74%)
Mar 17, 2021 0.1448 0.1450 0.1325 0.1360 557,028 +0.00(+0.00%)
Mar 16, 2021 0.1475 0.1498 0.1360 0.1360 823,943 -0.01(-7.04%)
Mar 15, 2021 0.1375 0.1498 0.1321 0.1463 982,545 +0.01(+4.57%)
Mar 12, 2021 0.1500 0.1550 0.1325 0.1399 744,300 -0.01(-6.11%)
Mar 11, 2021 0.1415 0.1600 0.1312 0.1490 1,019,623 +0.00(+2.19%)
Mar 10, 2021 0.1500 0.1600 0.1312 0.1458 595,647 -0.01(-5.32%)
Mar 09, 2021 0.1600 0.1622 0.1300 0.1540 897,006 +0.00(+0.65%)
Mar 08, 2021 0.1385 0.1650 0.1150 0.1530 1,697,769 +0.02(+17.24%)
Mar 05, 2021 0.1300 0.1500 0.1200 0.1305 1,354,500 -0.00(-1.51%)
Mar 04, 2021 0.1600 0.1698 0.1298 0.1325 2,749,186 -0.04(-22.01%)
Mar 03, 2021 0.2000 0.2390 0.1410 0.1699 4,924,276 -0.06(-25.48%)
Mar 02, 2021 0.1897 0.2400 0.1750 0.2280 5,028,332 +0.05(+30.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.