Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affinity Beverage Group Inc (OP: ABVG )

0.0001 UNCHANGED
Last Price Updated: 1:14 PM EST, Dec 29, 2023 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 (%)
Mar 31, 2017 0.0003 0.0004 0.0003 0.0003 24,970,276 -0.00(-25.00%)
Mar 30, 2017 0.0004 0.0004 0.0003 0.0004 37,974,008 +0.00(+0.00%)
Mar 29, 2017 0.0003 0.0004 0.0003 0.0004 6,550,000 +0.00(+0.00%)
Mar 28, 2017 0.0002 0.0004 0.0002 0.0004 18,677,144 +0.00(+33.33%)
Mar 27, 2017 0.0002 0.0003 0.0002 0.0003 7,595,705 +0.00(+0.00%)
Mar 24, 2017 0.0003 0.0004 0.0002 0.0003 36,251,756 +0.00(+0.00%)
Mar 23, 2017 0.0003 0.0004 0.0002 0.0003 21,498,176 +0.00(+0.00%)
Mar 22, 2017 0.0003 0.0003 0.0002 0.0003 26,403,632 -0.00(-25.00%)
Mar 21, 2017 0.0004 0.0004 0.0002 0.0004 20,409,264 +0.00(+0.00%)
Mar 20, 2017 0.0004 0.0004 0.0002 0.0004 16,685,828 +0.00(+0.00%)
Mar 17, 2017 0.0003 0.0004 0.0002 0.0004 17,385,470 +0.00(+33.33%)
Mar 16, 2017 0.0003 0.0003 0.0002 0.0003 52,045,864 +0.00(+0.00%)
Mar 15, 2017 0.0003 0.0003 0.0002 0.0003 9,787,333 +0.00(+0.00%)
Mar 14, 2017 0.0002 0.0003 0.0002 0.0003 28,568,554 +0.00(+0.00%)
Mar 13, 2017 0.0002 0.0003 0.0002 0.0003 64,394,212 +0.00(+0.00%)
Mar 10, 2017 0.0003 0.0004 0.0002 0.0003 11,358,833 +0.00(+0.00%)
Mar 09, 2017 0.0004 0.0004 0.0002 0.0003 67,858,952 +0.00(+50.00%)
Mar 08, 2017 0.0003 0.0004 0.0002 0.0002 297,585,216 +0.00(+0.00%)
Mar 07, 2017 0.0003 0.0003 0.0002 0.0002 54,893,456 +0.00(+0.00%)
Mar 06, 2017 0.0002 0.0003 0.0002 0.0002 30,960,744 -0.00(-33.33%)
Mar 03, 2017 0.0003 0.0003 0.0003 0.0003 51,046,932 +0.00(+0.00%)
Mar 02, 2017 0.0003 0.0004 0.0002 0.0003 128,965,848 -0.00(-25.00%)
Mar 01, 2017 0.0004 0.0004 0.0002 0.0004 213,726,144 +0.00(+0.00%)
Feb 28, 2017 0.0003 0.0004 0.0002 0.0004 292,312,544 +0.00(+0.00%)
Feb 27, 2017 0.0005 0.0005 0.0003 0.0004 80,446,968 -0.00(-20.00%)
Feb 24, 2017 0.0005 0.0006 0.0003 0.0005 235,849,904 +0.00(+0.00%)
Feb 23, 2017 0.0005 0.0006 0.0004 0.0005 108,879,312 +0.00(+0.00%)
Feb 22, 2017 0.0007 0.0007 0.0005 0.0005 222,676,128 -0.00(-37.50%)
Feb 21, 2017 0.0009 0.0009 0.0006 0.0008 112,509,776 +0.00(+0.00%)
Feb 17, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 16, 2017 0.0009 0.0009 0.0006 0.0008 174,493,648 +0.00(+0.00%)
Feb 15, 2017 0.0010 0.0010 0.0007 0.0008 210,786,848 -0.00(-11.11%)
Feb 14, 2017 0.0012 0.0012 0.0008 0.0009 161,496,384 -0.00(-25.00%)
Feb 13, 2017 0.0011 0.0013 0.0009 0.0012 316,172,576 +0.00(+20.00%)
Feb 10, 2017 0.0010 0.0014 0.0009 0.0010 629,651,328 +0.00(+0.00%)
Feb 09, 2017 0.0011 0.0012 0.0009 0.0010 108,958,208 +0.00(+2.04%)
Feb 08, 2017 0.0010 0.0010 0.0007 0.0010 314,723,488 +0.00(+11.36%)
Feb 07, 2017 0.0013 0.0015 0.0008 0.0009 702,901,440 -0.00(-26.67%)
Feb 06, 2017 0.0009 0.0014 0.0007 0.0012 581,698,624 +0.00(+100.00%)
Feb 03, 2017 0.0002 0.0006 0.0002 0.0006 1,125,304,192 +0.00(+200.00%)
Feb 02, 2017 0.0002 0.0002 0.0002 0.0002 2,500,000 +0.00(+0.00%)
Feb 01, 2017 0.0002 0.0002 0.0001 0.0002 59,457,552 +0.00(+0.00%)
Jan 31, 2017 0.0002 0.0002 0.0002 0.0002 88,698,216 -0.00(-33.33%)
Jan 30, 2017 0.0003 0.0003 0.0002 0.0003 10,525,933 +0.00(+0.00%)
Jan 27, 2017 0.0003 0.0003 0.0002 0.0003 24,275,884 +0.00(+0.00%)
Jan 26, 2017 0.0002 0.0003 0.0002 0.0003 165,022,144 +0.00(+50.00%)
Jan 25, 2017 0.0002 0.0002 0.0002 0.0002 81,637,512 +0.00(+0.00%)
Jan 24, 2017 0.0003 0.0003 0.0002 0.0002 184,955,456 -0.00(-50.00%)
Jan 23, 2017 0.0004 0.0004 0.0004 0.0004 25,000 +0.00(+0.00%)
Jan 20, 2017 0.0003 0.0004 0.0003 0.0004 51,514,012 +0.00(+33.33%)
Jan 19, 2017 0.0003 0.0005 0.0002 0.0003 484,846,976 +0.00(+0.00%)
Jan 18, 2017 0.0003 0.0003 0.0003 0.0003 3,601,490 +0.00(+0.00%)
Jan 17, 2017 0.0003 0.0003 0.0003 0.0003 1,030,000 -0.00(-3.23%)
Jan 13, 2017 0.0003 0.0003 0.0003 0 +0.00(+3.33%)
Jan 12, 2017 0.0003 0.0003 0.0003 0.0003 25,000 +0.00(+0.00%)
Jan 11, 2017 0.0003 0.0003 0.0003 0.0003 800,000 +0.00(+0.00%)
Jan 10, 2017 0.0003 0.0003 0.0002 0.0003 4,786,418 -0.00(-25.00%)
Dec 30, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 28, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 27, 2016 0.0002 0.0004 0.0002 0.0004 4,430,000 +0.00(+0.00%)
Dec 16, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Dec 14, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Dec 12, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Dec 09, 2016 0.0002 0.0003 0.0002 0.0003 51,250 +0.00(+0.00%)
Dec 08, 2016 0.0002 0.0003 0.0002 0.0003 5,752,000 -0.00(-25.00%)
Dec 06, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 01, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Nov 30, 2016 0.0004 0.0004 0.0004 0.0004 225,000 +0.00(+33.33%)
Nov 29, 2016 0.0003 0.0003 0.0002 0.0003 15,860,998 +0.00(+50.00%)
Nov 25, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 22, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 21, 2016 0.0002 0.0002 0.0002 0.0002 20,000 -0.00(-33.33%)
Nov 15, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 14, 2016 0.0003 0.0003 0.0003 0.0003 1,880,000 -0.00(-25.00%)
Nov 11, 2016 0.0003 0.0004 0.0003 0.0004 16,502,000 +0.00(+33.33%)
Nov 10, 2016 0.0003 0.0003 0.0003 0.0003 8,095,000 -0.00(-25.00%)
Nov 08, 2016 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Nov 07, 2016 0.0005 0.0005 0.0005 0.0005 250,000 +0.00(+0.00%)
Nov 04, 2016 0.0005 0.0005 0.0005 0.0005 10,402,000 +0.00(+66.67%)
Nov 03, 2016 0.0005 0.0005 0.0003 0.0003 10,159,000 -0.00(-40.00%)
Nov 02, 2016 0.0005 0.0006 0.0005 0.0005 16,351,910 +0.00(+0.00%)
Nov 01, 2016 0.0003 0.0006 0.0003 0.0005 3,600,560 +0.00(+66.67%)
Oct 31, 2016 0.0005 0.0005 0.0003 0.0003 237,000 -0.00(-40.00%)
Oct 27, 2016 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Oct 26, 2016 0.0004 0.0004 0.0003 0.0004 700,000 +0.00(+0.00%)
Oct 25, 2016 0.0004 0.0005 0.0004 0.0004 12,050,000 -0.00(-20.00%)
Oct 21, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Oct 20, 2016 0.0004 0.0006 0.0004 0.0006 16,311,800 +0.00(+50.00%)
Oct 19, 2016 0.0004 0.0004 0.0004 0.0004 2,625,000 +0.00(+0.00%)
Oct 18, 2016 0.0003 0.0005 0.0003 0.0004 24,503,690 +0.00(+33.33%)
Oct 17, 2016 0.0003 0.0003 0.0003 0.0003 181,600 +0.00(+0.00%)
Oct 14, 2016 0.0003 0.0004 0.0002 0.0003 16,697,614 +0.00(+0.00%)
Oct 13, 2016 0.0002 0.0003 0.0002 0.0003 502,000 +0.00(+0.00%)
Oct 12, 2016 0.0003 0.0003 0.0003 0.0003 44,400 +0.00(+0.00%)
Oct 11, 2016 0.0002 0.0003 0.0002 0.0003 6,227,614 +0.00(+0.00%)
Oct 10, 2016 0.0003 0.0003 0.0003 0.0003 1,100,000 +0.00(+0.00%)
Oct 07, 2016 0.0003 0.0003 0.0002 0.0003 1,210,000 +0.00(+0.00%)
Oct 05, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 04, 2016 0.0003 0.0003 0.0003 0.0003 3,788,416 -0.00(-25.00%)
Oct 03, 2016 0.0004 0.0004 0.0004 0.0004 10,000 +0.00(+33.33%)
Sep 30, 2016 0.0003 0.0003 0.0003 0.0003 4,026,668 -0.00(-25.00%)
Sep 29, 2016 0.0004 0.0004 0.0003 0.0004 23,820,394 +0.00(+0.00%)
Sep 28, 2016 0.0004 0.0004 0.0004 0.0004 640,000 -0.00(-20.00%)
Sep 27, 2016 0.0005 0.0005 0.0005 0.0005 975,000 -0.00(-16.67%)
Sep 26, 2016 0.0004 0.0006 0.0004 0.0006 17,267,956 +0.00(+50.00%)
Sep 23, 2016 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+0.00%)
Sep 22, 2016 0.0004 0.0004 0.0003 0.0004 600,493 +0.00(+33.33%)
Sep 21, 2016 0.0003 0.0003 0.0003 0.0003 151,249 -0.00(-25.00%)
Sep 19, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 16, 2016 0.0003 0.0004 0.0003 0.0004 399,957 +0.00(+33.33%)
Sep 15, 2016 0.0003 0.0003 0.0003 0.0003 294,086 -0.00(-25.00%)
Sep 14, 2016 0.0004 0.0004 0.0003 0.0004 2,246,408 +0.00(+0.00%)
Sep 13, 2016 0.0004 0.0005 0.0004 0.0004 3,581,158 +0.00(+33.33%)
Sep 12, 2016 0.0003 0.0004 0.0003 0.0003 3,600,000 +0.00(+0.00%)
Sep 07, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 06, 2016 0.0005 0.0005 0.0003 0.0003 4,455,078 -0.00(-25.00%)
Sep 02, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Sep 01, 2016 0.0005 0.0005 0.0003 0.0003 1,702,500 +0.00(+0.00%)
Aug 29, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Aug 25, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 22, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Aug 19, 2016 0.0003 0.0003 0.0003 0.0003 10,640 -0.00(-25.00%)
Aug 18, 2016 0.0004 0.0004 0.0004 0.0004 178,500 -0.00(-20.00%)
Aug 11, 2016 0.0005 0.0005 0.0005 10 +0.00(+0.00%)
Aug 09, 2016 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Aug 08, 2016 0.0004 0.0004 0.0003 0.0004 3,825,050 -0.00(-20.00%)
Aug 04, 2016 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Aug 03, 2016 0.0005 0.0005 0.0004 0.0004 1,150,000 -0.00(-20.00%)
Aug 02, 2016 0.0004 0.0005 0.0004 0.0005 11,226,580 +0.00(+25.00%)
Jul 29, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 28, 2016 0.0003 0.0004 0.0003 0.0004 2,605,571 +0.00(+33.33%)
Jul 27, 2016 0.0003 0.0003 0.0003 0.0003 11,765,152 -0.00(-25.00%)
Jul 26, 2016 0.0004 0.0004 0.0004 0.0004 3,500,000 +0.00(+0.00%)
Jul 25, 2016 0.0004 0.0004 0.0004 0.0004 333,000 +0.00(+0.00%)
Jul 22, 2016 0.0003 0.0004 0.0003 0.0004 7,462,000 +0.00(+33.33%)
Jul 21, 2016 0.0003 0.0003 0.0003 0.0003 51,602,416 +0.00(+0.00%)
Jul 20, 2016 0.0003 0.0003 0.0003 0.0003 70,372,456 -0.00(-25.00%)
Jul 19, 2016 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+33.33%)
Jul 18, 2016 0.0003 0.0003 0.0003 0.0003 1,165,000 -0.00(-40.00%)
Jul 14, 2016 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Jul 13, 2016 0.0004 0.0004 0.0004 0.0004 200,000 +0.00(+33.33%)
Jul 08, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 07, 2016 0.0005 0.0005 0.0003 0.0003 363,740 -0.00(-40.00%)
Jul 01, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 29, 2016 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Jun 28, 2016 0.0004 0.0004 0.0003 0.0004 5,662,741 +0.00(+0.00%)
Jun 27, 2016 0.0004 0.0004 0.0004 0.0004 800,000 +0.00(+0.00%)
Jun 24, 2016 0.0004 0.0004 0.0004 0.0004 2,060,419 +0.00(+0.00%)
Jun 23, 2016 0.0004 0.0004 0.0004 0.0004 1,110,641 -0.00(-20.00%)
Jun 21, 2016 0.0005 0.0005 0.0005 0 +0.00(+66.67%)
Jun 20, 2016 0.0005 0.0005 0.0003 0.0003 360,400 -0.00(-32.74%)
Jun 17, 2016 0.0005 0.0006 0.0004 0.0004 312,399 -0.00(-10.80%)
Jun 16, 2016 0.0005 0.0005 0.0004 0.0005 2,716,450 +0.00(+0.00%)
Jun 15, 2016 0.0005 0.0005 0.0005 0.0005 506,140 +0.00(+25.00%)
Jun 13, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 09, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jun 07, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 03, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 02, 2016 0.0004 0.0004 0.0004 0.0004 50,000 +0.00(+0.00%)
Jun 01, 2016 0.0004 0.0006 0.0004 0.0004 11,909,274 +0.00(+0.00%)
May 31, 2016 0.0003 0.0004 0.0003 0.0004 3,109,928 +0.00(+33.33%)
May 27, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
May 26, 2016 0.0005 0.0005 0.0003 0.0004 2,209,899 +0.00(+0.00%)
May 25, 2016 0.0004 0.0004 0.0004 0.0004 2,510,000 +0.00(+0.00%)
May 24, 2016 0.0005 0.0005 0.0003 0.0004 71,633,816 -0.00(-33.33%)
May 20, 2016 0.0006 0.0006 0.0006 50 +0.00(+20.00%)
May 19, 2016 0.0004 0.0005 0.0004 0.0005 300,000 +0.00(+0.00%)
May 18, 2016 0.0005 0.0005 0.0005 0.0005 2,000,000 -0.00(-16.67%)
May 16, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
May 13, 2016 0.0006 0.0007 0.0006 0.0006 2,546,300 +0.00(+0.00%)
May 12, 2016 0.0004 0.0006 0.0004 0.0006 13,164,991 +0.00(+50.00%)
May 11, 2016 0.0004 0.0004 0.0004 0.0004 550,000 +0.00(+14.29%)
May 10, 2016 0.0003 0.0003 0.0003 0.0003 2,036,111 -0.00(-12.50%)
May 09, 2016 0.0004 0.0004 0.0004 0.0004 550,000 -0.00(-33.33%)
May 06, 2016 0.0006 0.0006 0.0004 0.0006 1,441,666 +0.00(+0.00%)
May 05, 2016 0.0006 0.0006 0.0006 0.0006 485,000 +0.00(+50.00%)
Apr 29, 2016 0.0004 0.0004 0.0004 0 -0.00(-5.44%)
Apr 28, 2016 0.0004 0.0004 0.0004 0.0004 20,000 +0.00(+5.75%)
Apr 27, 2016 0.0005 0.0005 0.0004 0.0004 4,599,333 -0.00(-20.00%)
Apr 26, 2016 0.0007 0.0007 0.0005 0.0005 1,686,000 -0.00(-16.67%)
Apr 25, 2016 0.0007 0.0007 0.0006 0.0006 2,404,100 +0.00(+20.00%)
Apr 22, 2016 0.0010 0.0012 0.0005 0.0005 1,616,720 -0.00(-50.00%)
Apr 21, 2016 0.0010 0.0012 0.0010 0.0010 789,540 -0.00(-16.67%)
Apr 20, 2016 0.0011 0.0011 0.0011 0.0012 10,000 +0.00(+71.43%)
Apr 19, 2016 0.0011 0.0011 0.0007 0.0007 536,300 -0.00(-46.15%)
Apr 18, 2016 0.0008 0.0013 0.0008 0.0013 2,716,725 +0.00(+62.50%)
Apr 15, 2016 0.0006 0.0008 0.0006 0.0008 475,000 +0.00(+33.33%)
Apr 14, 2016 0.0004 0.0006 0.0004 0.0006 205,000 +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.