Affinity Beverage Group Inc (OP: ABVG )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0003 0.0004 0.0003 0.0003 71,543,600 +0.00(+0.00%)
Apr 29, 2021 0.0004 0.0004 0.0003 0.0003 68,309,894 +0.00(+0.00%)
Apr 28, 2021 0.0004 0.0004 0.0003 0.0003 128,170,550 -0.00(-25.00%)
Apr 27, 2021 0.0004 0.0004 0.0003 0.0004 313,368,600 +0.00(+0.00%)
Apr 26, 2021 0.0005 0.0005 0.0004 0.0004 145,357,125 -0.00(-20.00%)
Apr 23, 2021 0.0005 0.0005 0.0004 0.0005 63,394,100 +0.00(+0.00%)
Apr 22, 2021 0.0005 0.0005 0.0004 0.0005 31,861,178 +0.00(+0.00%)
Apr 21, 2021 0.0004 0.0005 0.0004 0.0005 57,235,000 +0.00(+25.00%)
Apr 20, 2021 0.0005 0.0005 0.0004 0.0004 40,105,844 -0.00(-20.00%)
Apr 19, 2021 0.0006 0.0006 0.0004 0.0005 80,103,181 +0.00(+0.00%)
Apr 16, 2021 0.0005 0.0006 0.0004 0.0005 128,336,300 +0.00(+0.00%)
Apr 15, 2021 0.0006 0.0006 0.0004 0.0005 126,346,425 -0.00(-16.67%)
Apr 14, 2021 0.0005 0.0006 0.0005 0.0006 59,151,581 +0.00(+20.00%)
Apr 13, 2021 0.0007 0.0007 0.0005 0.0005 66,281,544 -0.00(-16.67%)
Apr 12, 2021 0.0007 0.0007 0.0005 0.0006 104,219,650 -0.00(-14.29%)
Apr 09, 2021 0.0007 0.0007 0.0006 0.0007 89,596,300 +0.00(+0.00%)
Apr 08, 2021 0.0008 0.0009 0.0006 0.0007 238,485,075 -0.00(-12.50%)
Apr 07, 2021 0.0006 0.0008 0.0005 0.0008 248,864,325 +0.00(+60.00%)
Apr 06, 2021 0.0005 0.0006 0.0004 0.0005 286,314,175 +0.00(+25.00%)
Apr 05, 2021 0.0003 0.0005 0.0003 0.0004 397,675,400 +0.00(+0.00%)
Apr 01, 2021 0.0003 0.0004 0.0003 0.0004 81,960,100 +0.00(+0.00%)
Mar 31, 2021 0.0004 0.0004 0.0003 0.0004 35,359,922 +0.00(+0.00%)
Mar 30, 2021 0.0004 0.0004 0.0003 0.0004 75,784,600 +0.00(+0.00%)
Mar 29, 2021 0.0003 0.0004 0.0003 0.0004 59,022,219 +0.00(+0.00%)
Mar 26, 2021 0.0003 0.0004 0.0003 0.0004 238,182,900 +0.00(+33.33%)
Mar 25, 2021 0.0003 0.0004 0.0003 0.0003 63,606,675 +0.00(+0.00%)
Mar 24, 2021 0.0003 0.0004 0.0003 0.0003 74,143,900 -0.00(-25.00%)
Mar 23, 2021 0.0003 0.0004 0.0003 0.0004 188,134,963 +0.00(+0.00%)
Mar 22, 2021 0.0004 0.0004 0.0003 0.0004 64,268,200 +0.00(+33.33%)
Mar 19, 2021 0.0004 0.0004 0.0003 0.0003 77,816,400 +0.00(+0.00%)
Mar 18, 2021 0.0004 0.0004 0.0002 0.0003 125,075,800 -0.00(-25.00%)
Mar 17, 2021 0.0004 0.0004 0.0003 0.0004 173,791,175 +0.00(+0.00%)
Mar 16, 2021 0.0004 0.0004 0.0003 0.0004 129,054,612 +0.00(+0.00%)
Mar 15, 2021 0.0004 0.0004 0.0003 0.0004 221,296,825 +0.00(+33.33%)
Mar 12, 2021 0.0004 0.0004 0.0003 0.0003 349,367,100 -0.00(-25.00%)
Mar 11, 2021 0.0003 0.0004 0.0003 0.0004 140,803,725 +0.00(+0.00%)
Mar 10, 2021 0.0004 0.0005 0.0002 0.0004 605,377,550 -0.00(-20.00%)
Mar 09, 2021 0.0003 0.0005 0.0003 0.0005 18,629,420 +0.00(+0.00%)
Mar 08, 2021 0.0004 0.0005 0.0004 0.0005 3,500,000 +0.00(+0.00%)
Mar 05, 2021 0.0001 0.0005 0.0001 0.0005 36,833,600 -0.00(-64.29%)
Feb 19, 2021 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Feb 18, 2021 0.0013 0.0014 0.0012 0.0014 540,889,550 +0.00(+0.00%)
Feb 17, 2021 0.0014 0.0015 0.0012 0.0014 650,787,050 +0.00(+0.00%)
Feb 16, 2021 0.0016 0.0017 0.0013 0.0014 654,490,600 -0.00(-6.67%)
Feb 12, 2021 0.0017 0.0017 0.0011 0.0015 776,562,900 -0.00(-6.25%)
Feb 11, 2021 0.0016 0.0021 0.0014 0.0016 1,457,552,000 +0.00(+0.00%)
Feb 10, 2021 0.0014 0.0019 0.0011 0.0016 1,395,625,800 +0.00(+23.08%)
Feb 09, 2021 0.0009 0.0014 0.0008 0.0013 1,526,564,800 +0.00(+44.44%)
Feb 08, 2021 0.0006 0.0009 0.0005 0.0009 1,292,334,400 +0.00(+80.00%)
Feb 05, 2021 0.0005 0.0006 0.0004 0.0005 1,084,464,700 +0.00(+0.00%)
Feb 04, 2021 0.0005 0.0005 0.0004 0.0005 239,709,975 +0.00(+25.00%)
Feb 03, 2021 0.0005 0.0005 0.0004 0.0004 362,453,750 -0.00(-20.00%)
Feb 02, 2021 0.0004 0.0005 0.0003 0.0005 1,093,798,600 +0.00(+25.00%)
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.