Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ability Inc (OP: ABILF )

0.0001 UNCHANGED
Last Price Updated: 9:32 AM EDT, Mar 28, 2024 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 (%)
May 29, 2020 0.2000 0.2600 0.2000 0.2600 3,400 +0.00(+0.04%)
May 28, 2020 0.2000 0.2600 0.2000 0.2599 2,236 +0.04(+18.14%)
May 27, 2020 0.2200 0.2500 0.2200 0.2200 14,485 +0.00(+0.00%)
May 26, 2020 0.2469 0.2500 0.2100 0.2200 25,356 -0.01(-4.35%)
May 22, 2020 0.2000 0.2500 0.1691 0.2300 2,100 -0.03(-11.54%)
May 21, 2020 0.1600 0.2600 0.1600 0.2600 310 +0.00(+0.00%)
May 20, 2020 0.1600 0.2600 0.1600 0.2600 368 +0.01(+4.00%)
May 19, 2020 0.0150 0.2500 0.0150 0.2500 427 -0.01(-3.44%)
May 18, 2020 0.1655 0.2699 0.1621 0.2589 1,021 -0.01(-4.11%)
May 15, 2020 0.1600 0.2700 0.1600 0.2700 500 +0.00(+0.00%)
May 14, 2020 0.2600 0.2700 0.1503 0.2700 9,451 -0.01(-2.28%)
May 13, 2020 0.2763 0.2763 0.2763 89 +0.00(+0.00%)
May 12, 2020 0.2790 0.2790 0.2763 0.2763 849 -0.00(-0.61%)
May 11, 2020 0.1600 0.2780 0.1550 0.2780 1,732 +0.00(+1.09%)
May 08, 2020 0.1800 0.2750 0.1800 0.2750 2,100 -0.00(-1.43%)
May 07, 2020 0.2790 0.2790 0.2790 15 +0.00(+0.00%)
May 06, 2020 0.2790 0.2790 0.2790 26 +0.00(+0.00%)
May 05, 2020 0.1502 0.2850 0.1502 0.2790 3,039 +0.08(+40.20%)
May 04, 2020 0.2800 0.2800 0.1501 0.1990 6,900 -0.05(-20.40%)
May 01, 2020 0.1501 0.2500 0.1501 0.2500 2,700 -0.03(-10.71%)
Apr 30, 2020 0.2800 0.2800 0.2800 19 +0.00(+0.00%)
Apr 29, 2020 0.1450 0.2900 0.1450 0.2800 6,786 -0.01(-3.45%)
Apr 28, 2020 0.1700 0.2900 0.1700 0.2900 845 +0.03(+11.54%)
Apr 27, 2020 0.1400 0.2600 0.1400 0.2600 3,078 +0.01(+3.30%)
Apr 24, 2020 0.1900 0.2517 0.1900 0.2517 200 +0.02(+9.43%)
Apr 23, 2020 0.1700 0.2600 0.1517 0.2300 2,852 -0.01(-4.17%)
Apr 22, 2020 0.1500 0.2600 0.1500 0.2400 1,054 -0.02(-7.69%)
Apr 21, 2020 0.1800 0.2600 0.1800 0.2600 383 +0.02(+6.12%)
Apr 20, 2020 0.1800 0.2450 0.1800 0.2450 5,071 -0.02(-5.77%)
Apr 17, 2020 0.1500 0.2600 0.1500 0.2600 1,100 -0.01(-3.70%)
Apr 16, 2020 0.1800 0.2700 0.1800 0.2700 2,506 +0.00(+0.00%)
Apr 15, 2020 0.1600 0.2700 0.1600 0.2700 485 +0.00(+0.00%)
Apr 14, 2020 0.2700 0.2700 0.2700 0.2700 1,734 -0.02(-6.57%)
Apr 13, 2020 0.1200 0.2890 0.1200 0.2890 2,180 -0.00(-0.34%)
Apr 09, 2020 0.1200 0.2900 0.1200 0.2900 11,900 +0.01(+3.57%)
Apr 08, 2020 0.1500 0.2800 0.1500 0.2800 562 +0.00(+0.00%)
Apr 07, 2020 0.1600 0.2800 0.1600 0.2800 2,613 -0.01(-5.08%)
Apr 06, 2020 0.1200 0.2950 0.1200 0.2950 8,467 +0.00(+0.00%)
Apr 03, 2020 0.2950 0.2950 0.2950 180 +0.00(+0.00%)
Apr 02, 2020 0.2950 0.2950 0.1400 0.2950 2,113 +0.00(+0.00%)
Apr 01, 2020 0.1200 0.2950 0.1200 0.2950 782 +0.01(+3.51%)
Mar 31, 2020 0.2850 0.2850 0.2850 0.2850 203 -0.01(-3.39%)
Mar 30, 2020 0.2950 0.2950 0.2950 98 +0.00(+0.00%)
Mar 27, 2020 0.2500 0.3000 0.1500 0.2950 5,300 +0.09(+47.50%)
Mar 26, 2020 0.1500 0.2000 0.1200 0.2000 14,717 -0.05(-20.00%)
Mar 25, 2020 0.1200 0.3050 0.1200 0.2500 1,487 -0.05(-18.03%)
Mar 24, 2020 0.1200 0.3200 0.1200 0.3050 4,783 +0.03(+10.91%)
Mar 23, 2020 0.2000 0.2750 0.1200 0.2750 10,262 +0.01(+1.85%)
Mar 20, 2020 0.2700 0.2700 0.2700 0.2700 300 -0.03(-10.00%)
Mar 19, 2020 0.1600 0.3000 0.1200 0.3000 3,915 +0.00(+0.00%)
Mar 18, 2020 0.1200 0.3000 0.1200 0.3000 1,953 +0.00(+0.00%)
Mar 17, 2020 0.3000 0.3000 0.2101 0.3000 6,771 +0.10(+50.00%)
Mar 16, 2020 0.1375 0.3000 0.1375 0.2000 8,573 -0.10(-33.33%)
Mar 13, 2020 0.1500 0.3000 0.1500 0.3000 6,600 +0.00(+0.00%)
Mar 12, 2020 0.2120 0.3000 0.1500 0.3000 21,069 +0.00(+0.00%)
Mar 11, 2020 0.2000 0.3000 0.2000 0.3000 11,618 +0.00(+0.03%)
Mar 10, 2020 0.2465 0.2999 0.2465 0.2999 578 +0.04(+15.35%)
Mar 09, 2020 0.2000 0.3300 0.2000 0.2600 9,499 +0.02(+9.70%)
Mar 06, 2020 0.2400 0.2600 0.2370 0.2370 9,400 -0.04(-15.36%)
Mar 05, 2020 0.2300 0.2800 0.2300 0.2800 2,212 -0.02(-5.88%)
Mar 04, 2020 0.2750 0.2975 0.2750 0.2975 1,291 -0.00(-0.83%)
Mar 03, 2020 0.3000 0.3000 0.3000 0.3000 235 +0.01(+3.45%)
Mar 02, 2020 0.2700 0.2900 0.2700 0.2900 1,822 -0.03(-9.38%)
Feb 28, 2020 0.3000 0.3200 0.2800 0.3200 17,800 +0.04(+14.29%)
Feb 27, 2020 0.2845 0.2845 0.2800 0.2800 4,926 -0.02(-5.41%)
Feb 26, 2020 0.2960 0.2960 0.2960 0.2960 2,705 -0.00(-1.33%)
Feb 25, 2020 0.3100 0.3150 0.3000 0.3000 17,757 +0.02(+5.26%)
Feb 24, 2020 0.2830 0.2857 0.2830 0.2850 1,615 -0.00(-0.70%)
Feb 21, 2020 0.2860 0.2890 0.2860 0.2870 13,600 -0.01(-4.33%)
Feb 20, 2020 0.2860 0.3000 0.2860 0.3000 25,176 -0.03(-8.42%)
Feb 19, 2020 0.2800 0.3300 0.2800 0.3276 41,877 -0.01(-3.65%)
Feb 18, 2020 0.3300 0.3400 0.3200 0.3400 30,464 +0.02(+6.25%)
Feb 14, 2020 0.3300 0.3300 0.3200 0.3200 13,600 +0.00(+0.00%)
Feb 13, 2020 0.3475 0.3500 0.3200 0.3200 60,115 +0.02(+8.29%)
Feb 12, 2020 0.3000 0.3400 0.2955 0.2955 76,260 -0.01(-4.68%)
Feb 11, 2020 0.2850 0.3350 0.2810 0.3100 26,449 -0.03(-7.46%)
Feb 10, 2020 0.2800 0.3360 0.2800 0.3350 11,359 -0.00(-0.39%)
Feb 07, 2020 0.2901 0.3363 0.2901 0.3363 2,400 -0.00(-0.77%)
Feb 06, 2020 0.3400 0.3400 0.2800 0.3389 12,316 -0.00(-0.32%)
Feb 05, 2020 0.3100 0.3400 0.2800 0.3400 12,072 -0.00(-1.45%)
Feb 04, 2020 0.2800 0.3450 0.2800 0.3450 3,721 +0.02(+7.81%)
Feb 03, 2020 0.2800 0.3200 0.2800 0.3200 1,967 +0.04(+14.29%)
Jan 31, 2020 0.2800 0.2800 0.2800 0.2800 7,100 +0.00(+0.00%)
Jan 30, 2020 0.3040 0.3040 0.2800 0.2800 13,653 -0.02(-6.67%)
Jan 29, 2020 0.2940 0.3200 0.2940 0.3000 20,921 -0.02(-6.25%)
Jan 28, 2020 0.3200 0.3200 0.3100 0.3200 29,408 +0.01(+3.23%)
Jan 27, 2020 0.2980 0.3110 0.2980 0.3100 2,671 +0.01(+3.33%)
Jan 24, 2020 0.2930 0.3250 0.2930 0.3000 3,500 +0.00(+0.00%)
Jan 23, 2020 0.2994 0.3000 0.2930 0.3000 4,030 +0.00(+0.00%)
Jan 22, 2020 0.2920 0.3700 0.2920 0.3000 20,111 -0.01(-3.23%)
Jan 21, 2020 0.2800 0.3240 0.2800 0.3100 16,089 -0.01(-3.13%)
Jan 17, 2020 0.3200 0.3250 0.3200 0.3200 21,000 +0.00(+0.00%)
Jan 16, 2020 0.3200 0.3400 0.3200 0.3200 4,658 +0.00(+0.00%)
Jan 15, 2020 0.2965 0.3400 0.2965 0.3200 7,844 +0.01(+3.23%)
Jan 14, 2020 0.3005 0.3210 0.2900 0.3100 18,603 -0.01(-3.13%)
Jan 13, 2020 0.3200 0.3200 0.3100 0.3200 13,839 -0.01(-1.54%)
Jan 10, 2020 0.3120 0.3260 0.3120 0.3250 4,900 +0.01(+1.56%)
Jan 09, 2020 0.3200 0.3800 0.3200 0.3200 9,018 -0.01(-3.61%)
Jan 08, 2020 0.3200 0.3900 0.3200 0.3320 32,961 -0.01(-2.35%)
Jan 07, 2020 0.3900 0.3900 0.3100 0.3400 10,055 -0.05(-12.82%)
Jan 06, 2020 0.4000 0.4000 0.3100 0.3900 49,529 +0.01(+2.63%)
Jan 03, 2020 0.2920 0.3899 0.2800 0.3800 28,700 +0.04(+11.11%)
Jan 02, 2020 0.3440 0.3990 0.3361 0.3420 37,358 +0.02(+7.04%)
Dec 31, 2019 0.2000 0.3500 0.2000 0.3195 156,700 +0.03(+10.17%)
Dec 30, 2019 0.2210 0.3100 0.2210 0.2900 215,316 +0.07(+31.10%)
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.