Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

0.6501 -0.2199 (-25.28%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 0.8400 0.8900 0.5600 0.6501 287,132 -0.22(-25.28%)
Oct 09, 2025 0.9200 1.010 0.8041 0.8700 205,721 +0.03(+3.57%)
Oct 08, 2025 0.7500 1.100 0.8400 986,296 +0.14(+20.00%)
Oct 07, 2025 0.7500 0.7500 0.5775 0.7000 176,649 -0.04(-5.41%)
Oct 06, 2025 0.4200 0.8250 0.4200 0.7400 1,298,678 +0.36(+94.74%)
Oct 03, 2025 0.3032 0.3800 0.3032 0.3800 231,207 +0.04(+12.03%)
Oct 02, 2025 0.3200 0.3499 0.2900 0.3392 173,064 +0.06(+22.37%)
Oct 01, 2025 0.2300 0.2900 0.2300 0.2772 42,186 +0.04(+15.50%)
Sep 30, 2025 0.2727 0.2974 0.2201 0.2400 17,136 -0.03(-11.96%)
Sep 29, 2025 0.2899 0.2899 0.2715 0.2726 57,337 +0.01(+2.95%)
Sep 26, 2025 0.2800 0.2875 0.2400 0.2648 12,179 -0.03(-10.84%)
Sep 25, 2025 0.2875 0.2970 0.2727 0.2970 70,759 +0.02(+8.55%)
Sep 24, 2025 0.2200 0.2899 0.2200 0.2736 216,189 +0.07(+32.69%)
Sep 23, 2025 0.1901 0.2110 0.1800 0.2062 32,079 +0.02(+8.53%)
Sep 22, 2025 0.2090 0.2200 0.1871 0.1900 69,860 +0.00(+0.00%)
Sep 19, 2025 0.1949 0.2010 0.1754 0.1900 238,737 +0.01(+8.39%)
Sep 18, 2025 0.1800 0.2010 0.1753 0.1753 22,311 -0.00(-2.61%)
Sep 17, 2025 0.1900 0.2000 0.1800 0.1800 41,083 -0.03(-13.04%)
Sep 16, 2025 0.1976 0.2412 0.1750 0.2070 67,304 +0.01(+2.99%)
Sep 15, 2025 0.2025 0.2425 0.1900 0.2010 47,572 -0.01(-2.71%)
Sep 12, 2025 0.2399 0.2399 0.1850 0.2066 77,689 -0.03(-12.83%)
Sep 11, 2025 0.2899 0.2899 0.2300 0.2370 56,105 -0.02(-8.88%)
Sep 10, 2025 0.2750 0.2886 0.2600 0.2601 31,551 -0.03(-10.28%)
Sep 09, 2025 0.2900 0.2900 0.2600 0.2899 15,496 -0.00(-0.03%)
Sep 08, 2025 0.2800 0.3179 0.2428 0.2900 142,248 +0.06(+25.54%)
Sep 05, 2025 0.2500 0.2799 0.2310 0.2310 119,787 -0.02(-7.60%)
Sep 04, 2025 0.2500 0.2800 0.2500 0.2500 49,037 -0.02(-5.70%)
Sep 03, 2025 0.2500 0.2995 0.2500 0.2651 318,430 +0.02(+10.14%)
Sep 02, 2025 0.1875 0.2760 0.1875 0.2407 144,237 +0.04(+20.47%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.