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)

0.1705 +0.0036 (+2.16%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jul 31, 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 (%)
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%)
Jun 02, 2025 0.0514 0.0558 0.0455 0.0456 34,222 -0.01(-10.94%)
May 30, 2025 0.0512 0.0513 0.0512 0.0512 13,550 +0.00(+0.39%)
May 29, 2025 0.0554 0.0555 0.0466 0.0510 154,529 +0.00(+1.80%)
May 28, 2025 0.0500 0.0562 0.0461 0.0501 199,848 +0.00(+0.20%)
May 27, 2025 0.0456 0.0563 0.0456 0.0500 59,381 -0.00(-0.20%)
May 23, 2025 0.0579 0.0579 0.0432 0.0501 249,641 -0.01(-13.92%)
May 22, 2025 0.0390 0.0582 0.0390 0.0582 459,214 +0.02(+38.57%)
May 21, 2025 0.0469 0.0469 0.0351 0.0420 39,559 -0.01(-11.02%)
May 20, 2025 0.0400 0.0472 0.0430 0.0472 5,547 +0.00(+9.77%)
May 19, 2025 0.0499 0.0499 0.0430 0.0430 10,647 +0.00(+0.00%)
May 16, 2025 0.0430 0.0474 0.0426 0.0430 30,932 -0.00(-6.32%)
May 15, 2025 0.0426 0.0459 0.0426 0.0459 3,727 -0.00(-3.16%)
May 14, 2025 0.0588 0.0588 0.0424 0.0474 27,469 -0.01(-19.39%)
May 13, 2025 0.0443 0.0592 0.0411 0.0588 33,886 +0.02(+46.63%)
May 12, 2025 0.0494 0.0494 0.0369 0.0401 24,810 -0.01(-11.67%)
May 09, 2025 0.0454 0.0454 0.0454 0.0454 509 +0.00(+6.32%)
May 08, 2025 0.0476 0.0476 0.0350 0.0427 8,048 -0.01(-12.32%)
May 07, 2025 0.0487 0.0487 0.0362 0.0487 1,506 -0.00(-2.60%)
May 06, 2025 0.0601 0.0606 0.0336 0.0500 18,421 -0.01(-16.81%)
May 05, 2025 0.0611 0.0901 0.0502 0.0601 230,794 -0.02(-23.34%)
May 02, 2025 0.0573 0.0890 0.0462 0.0784 403,696 +0.03(+57.43%)
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.