Affinity Beverage Group Inc (OP: ABVG )

0.0002 USD UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.0003 0.0004 0.0003 0.0003 12,587,311 +0.00(+0.00%)
Jun 29, 2021 0.0002 0.0004 0.0002 0.0003 27,887,928 +0.00(+50.00%)
Jun 28, 2021 0.0003 0.0003 0.0002 0.0002 24,213,463 +0.00(+0.00%)
Jun 25, 2021 0.0003 0.0003 0.0002 0.0002 21,807,469 -0.00(-33.33%)
Jun 24, 2021 0.0003 0.0003 0.0003 0.0003 12,775,171 +0.00(+0.00%)
Jun 23, 2021 0.0002 0.0003 0.0002 0.0003 35,612,169 +0.00(+50.00%)
Jun 22, 2021 0.0003 0.0003 0.0002 0.0002 60,953,775 +0.00(+0.00%)
Jun 21, 2021 0.0003 0.0003 0.0002 0.0002 37,655,134 +0.00(+0.00%)
Jun 18, 2021 0.0001 0.0002 0.0001 0.0002 71,291,666 +0.00(+100.00%)
Jun 17, 2021 0.0001 0.0001 0.0001 0.0001 11,507,237 +0.00(+0.00%)
Jun 16, 2021 0.0001 0.0002 0.0001 0.0001 22,969,988 +0.00(+0.00%)
Jun 15, 2021 0.0001 0.0001 0.0001 0.0001 6,926,998 +0.00(+0.00%)
Jun 14, 2021 0.0001 0.0001 0.0001 0.0001 2,245,640 +0.00(+0.00%)
Jun 11, 2021 0.0002 0.0002 0.0001 0.0001 51,292,006 -0.00(-50.00%)
Jun 10, 2021 0.0001 0.0002 0.0001 0.0002 38,158,344 +0.00(+100.00%)
Jun 09, 2021 0.0001 0.0002 0.0001 0.0001 14,316,500 -0.00(-50.00%)
Jun 08, 2021 0.0002 0.0002 0.0001 0.0002 31,667,760 +0.00(+0.00%)
Jun 07, 2021 0.0002 0.0003 0.0002 0.0002 24,158,919 +0.00(+0.00%)
Jun 04, 2021 0.0003 0.0003 0.0002 0.0002 19,499,798 -0.00(-33.33%)
Jun 03, 2021 0.0003 0.0003 0.0002 0.0003 60,016,412 +0.00(+0.00%)
Jun 02, 2021 0.0002 0.0003 0.0002 0.0003 16,818,643 +0.00(+0.00%)
Jun 01, 2021 0.0002 0.0004 0.0002 0.0003 25,257,297 +0.00(+0.00%)
May 28, 2021 0.0004 0.0004 0.0002 0.0003 40,765,841 +0.00(+0.00%)
May 27, 2021 0.0003 0.0004 0.0003 0.0003 64,901,052 -0.00(-25.00%)
May 26, 2021 0.0003 0.0004 0.0002 0.0004 94,403,350 +0.00(+33.33%)
May 25, 2021 0.0002 0.0003 0.0002 0.0003 6,628,171 +0.00(+0.00%)
May 24, 2021 0.0003 0.0004 0.0002 0.0003 52,615,196 +0.00(+0.00%)
May 21, 2021 0.0003 0.0004 0.0003 0.0003 82,451,750 +0.00(+0.00%)
May 20, 2021 0.0004 0.0004 0.0003 0.0003 34,624,797 -0.00(-25.00%)
May 19, 2021 0.0003 0.0004 0.0003 0.0004 35,209,812 +0.00(+0.00%)
May 18, 2021 0.0003 0.0004 0.0003 0.0004 19,560,522 +0.00(+0.00%)
May 17, 2021 0.0004 0.0004 0.0003 0.0004 45,269,791 +0.00(+33.33%)
May 14, 2021 0.0005 0.0005 0.0003 0.0003 70,410,670 +0.00(+0.00%)
May 13, 2021 0.0003 0.0004 0.0003 0.0003 44,346,222 +0.00(+0.00%)
May 12, 2021 0.0003 0.0004 0.0003 0.0003 42,595,445 +0.00(+0.00%)
May 11, 2021 0.0004 0.0004 0.0003 0.0003 64,001,340 +0.00(+0.00%)
May 10, 2021 0.0004 0.0004 0.0003 0.0003 31,243,978 +0.00(+0.00%)
May 07, 2021 0.0003 0.0014 0.0003 0.0003 133,826,212 -0.00(-25.00%)
May 06, 2021 0.0004 0.0004 0.0003 0.0004 49,580,402 +0.00(+0.00%)
May 05, 2021 0.0003 0.0004 0.0003 0.0004 26,783,678 +0.00(+33.33%)
May 04, 2021 0.0003 0.0004 0.0003 0.0003 38,379,703 +0.00(+0.00%)
May 03, 2021 0.0004 0.0004 0.0003 0.0003 68,303,969 +0.00(+0.00%)
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%)
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.