Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Abacus Life, Inc. - Warrant (NQ: ABLLW )

1.420 +0.070 (+5.19%)

Streaming Delayed Price Updated: 3:52 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	1.320	1.420	1.320	1.420	49,562	+0.07(+5.19%)
Aug 29, 2024	1.400	1.400	1.310	1.350	21,940	-0.05(-3.57%)
Aug 28, 2024	1.350	1.400	1.290	1.400	23,297	+0.00(+0.00%)
Aug 27, 2024	1.350	1.420	1.350	1.400	42,647	+0.00(+0.00%)
Aug 26, 2024	1.400	1.440	1.375	1.400	18,793	-0.05(-3.45%)
Aug 23, 2024	1.440	1.450	1.400	1.450	7,265	+0.05(+3.57%)
Aug 22, 2024	1.490	1.490	1.400	1.400	19,505	-0.05(-3.45%)
Aug 21, 2024	1.490	1.550	1.400	1.450	142,769	-0.04(-2.68%)
Aug 20, 2024	1.330	1.490	1.250	1.490	154,898	+0.18(+13.91%)
Aug 19, 2024	1.330	1.370	1.250	1.308	91,637	+0.01(+0.62%)
Aug 16, 2024	1.240	1.300	1.240	1.300	17,809	+0.05(+4.00%)
Aug 15, 2024	1.255	1.400	1.225	1.250	47,537	-0.02(-1.57%)
Aug 14, 2024	1.390	1.390	1.210	1.270	77,043	-0.18(-12.41%)
Aug 13, 2024	1.500	1.520	1.340	1.450	142,847	+0.12(+9.02%)
Aug 12, 2024	1.400	1.545	1.280	1.330	85,334	+0.05(+3.91%)
Aug 09, 2024	1.240	1.355	1.210	1.280	25,491	+0.08(+6.67%)
Aug 08, 2024	1.100	1.290	1.100	1.200	72,097	+0.12(+11.11%)
Aug 07, 2024	1.000	1.080	0.9820	1.080	72,047	+0.11(+10.77%)
Aug 06, 2024	0.9600	0.9900	0.9070	0.9750	83,818	+0.04(+4.84%)
Aug 05, 2024	0.9500	1.000	0.8900	0.9300	79,526	-0.07(-7.00%)
Aug 02, 2024	0.9800	1.020	0.9500	1.000	58,162	-0.02(-1.96%)
Aug 01, 2024	1.060	1.060	1.000	1.020	1,930	+0.01(+0.99%)
Jul 31, 2024	1.000	1.030	0.9900	1.010	22,031	+0.02(+2.02%)
Jul 30, 2024	0.9900	1.000	0.9400	0.9900	2,913	-0.01(-1.00%)
Jul 29, 2024	1.040	1.040	0.9256	1.000	49,323	-0.07(-6.54%)
Jul 26, 2024	1.050	1.070	1.010	1.070	13,739	+0.00(+0.00%)
Jul 25, 2024	1.100	1.130	1.000	1.070	102,291	-0.03(-2.73%)
Jul 24, 2024	0.8600	1.150	0.8301	1.100	321,250	+0.20(+22.06%)
Jul 23, 2024	0.8800	0.9650	0.8250	0.9012	635,339	+0.05(+6.02%)
Jul 22, 2024	0.7300	0.9500	0.7300	0.8500	158,548	+0.05(+6.25%)
Jul 19, 2024	0.7100	0.9275	0.7100	0.8000	304,384	+0.13(+19.28%)
Jul 18, 2024	0.6701	0.6707	0.6700	0.6707	1,053	+0.00(+0.10%)
Jul 17, 2024	0.6500	0.6700	0.6000	0.6700	9,816	+0.02(+3.08%)
Jul 16, 2024	0.6100	0.6600	0.6100	0.6500	80,423	+0.02(+3.17%)
Jul 15, 2024	0.5800	0.6555	0.5800	0.6300	21,234	+0.03(+5.00%)
Jul 12, 2024	0.5800	0.6100	0.5800	0.6000	2,106	-0.01(-1.64%)
Jul 11, 2024	0.6200	0.6400	0.6066	0.6100	50,064	-0.01(-2.20%)
Jul 10, 2024	0.6300	0.6300	0.6000	0.6237	1,500	+0.02(+3.95%)
Jul 09, 2024	0.6000	0.6300	0.4601	0.6000	49,369	-0.03(-4.76%)
Jul 08, 2024	0.6500	0.6500	0.6300	0.6300	3,059	+0.03(+5.00%)
Jul 05, 2024	0.6400	0.6600	0.5821	0.6000	25,334	-0.04(-6.25%)
Jul 03, 2024	0.6600	0.6700	0.6400	0.6400	10,422	+0.02(+2.40%)
Jul 02, 2024	0.6500	0.6500	0.6250	0.6250	1,959	-0.06(-9.42%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Abacus Life, Inc. - Warrant (NQ: ABLLW )

Historical Prices