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

Above Food Ingredients Inc. - Warrant (NQ:ABVEW)

0.1998 +0.0002 (+0.10%)
Streaming Delayed Price Updated: 3:46 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 0.1950 0.1998 0.1852 0.1998 22,947 +0.00(+0.10%)
Aug 28, 2025 0.1850 0.1998 0.1850 0.1996 48,209 +0.01(+7.49%)
Aug 27, 2025 0.1950 0.2000 0.1856 0.1857 112,601 -0.01(-3.63%)
Aug 26, 2025 0.2150 0.2150 0.1925 0.1927 8,571 +0.00(+0.89%)
Aug 25, 2025 0.1950 0.2000 0.1910 0.1910 23,584 -0.00(-1.50%)
Aug 22, 2025 0.1930 0.2000 0.1860 0.1939 5,179 -0.01(-3.05%)
Aug 21, 2025 0.2100 0.2200 0.2000 0.2000 9,540 +0.01(+2.56%)
Aug 20, 2025 0.1885 0.2300 0.1870 0.1950 128,035 +0.01(+5.35%)
Aug 19, 2025 0.2000 0.1988 0.1851 0.1851 55,817 -0.00(-0.16%)
Aug 18, 2025 0.1900 0.1989 0.1600 0.1854 107,082 -0.00(-0.22%)
Aug 15, 2025 0.1798 0.2000 0.1785 0.1858 33,074 +0.01(+3.51%)
Aug 14, 2025 0.2093 0.2288 0.1795 0.1795 93,009 -0.00(-1.64%)
Aug 13, 2025 0.1800 0.1995 0.1799 0.1825 89,086 +0.01(+8.57%)
Aug 12, 2025 0.1663 0.1900 0.1658 0.1681 95,994 -0.02(-11.39%)
Aug 11, 2025 0.1735 0.1899 0.1658 0.1897 68,781 -0.00(-0.16%)
Aug 08, 2025 0.1700 0.1921 0.1700 0.1900 38,999 +0.00(+0.64%)
Aug 07, 2025 0.1900 0.1900 0.1600 0.1888 50,017 +0.01(+7.89%)
Aug 06, 2025 0.1795 0.1984 0.1550 0.1750 75,501 +0.00(+0.86%)
Aug 05, 2025 0.1799 0.2000 0.1660 0.1735 23,959 -0.01(-3.56%)
Aug 04, 2025 0.1920 0.2097 0.1798 0.1799 12,875 +0.00(+0.06%)
Aug 01, 2025 0.1700 0.1801 0.1610 0.1798 58,462 +0.01(+5.70%)
Jul 31, 2025 0.1852 0.2175 0.1610 0.1701 159,827 +0.00(+1.92%)
Jul 30, 2025 0.1762 0.2278 0.1633 0.1669 116,108 -0.00(-1.82%)
Jul 29, 2025 0.1800 0.1825 0.1614 0.1700 35,884 -0.01(-6.90%)
Jul 28, 2025 0.1864 0.1899 0.1610 0.1826 68,523 -0.00(-2.04%)
Jul 25, 2025 0.1887 0.2175 0.1580 0.1864 204,361 +0.03(+21.20%)
Jul 24, 2025 0.1703 0.1946 0.1510 0.1538 282,098 -0.04(-21.13%)
Jul 23, 2025 0.2399 0.2469 0.1559 0.1950 199,838 -0.03(-12.99%)
Jul 22, 2025 0.2550 0.2975 0.2179 0.2241 218,965 -0.03(-12.12%)
Jul 21, 2025 0.3203 0.3639 0.2510 0.2550 105,381 -0.02(-7.27%)
Jul 18, 2025 0.3800 0.3800 0.2400 0.2750 190,822 -0.05(-15.38%)
Jul 17, 2025 0.3000 0.3949 0.2133 0.3250 1,068,788 +0.16(+96.37%)
Jul 16, 2025 0.2500 0.2450 0.1525 0.1655 333,627 -0.03(-17.25%)
Jul 15, 2025 0.2047 0.2450 0.1503 0.2000 379,832 -0.03(-12.89%)
Jul 14, 2025 0.3000 0.3209 0.2100 0.2296 842,036 -0.14(-37.95%)
Jul 11, 2025 0.3000 0.4410 0.2500 0.3700 2,048,295 +0.24(+190.42%)
Jul 10, 2025 0.0400 0.1534 0.0360 0.1274 1,985,828 +0.09(+254.87%)
Jul 09, 2025 0.0497 0.0497 0.0301 0.0359 130,759 -0.01(-23.94%)
Jul 08, 2025 0.0500 0.0549 0.0410 0.0472 47,658 -0.01(-14.18%)
Jul 07, 2025 0.0507 0.0900 0.0499 0.0550 82,481 +0.00(+10.00%)
Jul 03, 2025 0.0501 0.0507 0.0421 0.0500 4,639 -0.00(-1.77%)
Jul 02, 2025 0.0511 0.0512 0.0509 0.0509 72,570 -0.00(-1.55%)
Jul 01, 2025 0.0511 0.0517 0.0511 0.0517 3,793 -0.00(-0.77%)
Jun 30, 2025 0.0511 0.0521 0.0511 0.0521 9,437 +0.00(+1.96%)
Jun 27, 2025 0.0517 0.0518 0.0511 0.0511 41,510 -0.00(-0.97%)
Jun 26, 2025 0.0503 0.0516 0.0503 0.0516 3,315 -0.00(-1.15%)
Jun 25, 2025 0.0523 0.0523 0.0522 0.0522 732 +0.00(+2.96%)
Jun 24, 2025 0.0529 0.0532 0.0507 0.0507 186,583 +0.00(+1.40%)
Jun 23, 2025 0.0497 0.0500 0.0497 0.0500 563 -0.00(-0.40%)
Jun 20, 2025 0.0501 0.0502 0.0501 0.0502 3,869 -0.00(-3.65%)
Jun 18, 2025 0.0899 0.0899 0.0521 0.0521 20,969 -0.01(-13.17%)
Jun 17, 2025 0.0530 0.0628 0.0500 0.0600 155,102 +0.01(+17.19%)
Jun 16, 2025 0.0498 0.0560 0.0498 0.0512 171,618 -0.00(-5.01%)
Jun 13, 2025 0.0457 0.0558 0.0457 0.0539 3,457 +0.01(+10.68%)
Jun 12, 2025 0.0490 0.0525 0.0455 0.0487 469,978 +0.00(+0.21%)
Jun 11, 2025 0.0453 0.0499 0.0452 0.0486 34,765 +0.00(+7.76%)
Jun 10, 2025 0.0451 0.0495 0.0451 0.0451 2,837 +0.00(+4.16%)
Jun 09, 2025 0.0433 0.0445 0.0433 0.0433 3,626 -0.01(-10.54%)
Jun 06, 2025 0.0522 0.0522 0.0422 0.0484 8,445 +0.00(+10.00%)
Jun 05, 2025 0.0525 0.0538 0.0410 0.0440 27,949 +0.00(+9.73%)
Jun 04, 2025 0.0539 0.0539 0.0400 0.0401 82,731 -0.01(-21.37%)
Jun 03, 2025 0.0539 0.0540 0.0510 0.0510 17,102 +0.01(+11.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.