Historical Prices for Abv Gold, Inc (ABVG)

Symbol:

Historical Data for ABV Gold Inc. (ABVG)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	0.0014	0.0015	0.0013	0.0015	355,000	–	–
9/4/08	0.0015	0.0015	0.0015	0.0015	287,666	–	–
9/3/08	0.0016	0.0018	0.0015	0.0015	402,000	-0.0003	-16.67%
9/2/08	0.0018	0.0018	0.0016	0.0018	422,222	–	–
8/29/08	0.0019	0.0019	0.0018	0.0018	660,657	-0.0001	-5.26%
8/28/08	0.0019	0.002	0.0019	0.0019	657,834	0.0004	26.67%
8/27/08	0.002	0.002	0.0013	0.0015	2,258,500	-0.0005	-25.00%
8/26/08	0.002	0.002	0.0017	0.002	1,000,280	-0.0001	-4.76%
8/25/08	0.0029	0.0029	0.0021	0.0021	581,000	-0.0008	-27.59%
8/22/08	0.0029	0.0029	0.0023	0.0029	24,293	0.0004	16.00%
8/21/08	0.0029	0.0029	0.0025	0.0025	98,500	-0.0004	-13.79%
8/20/08	0.003	0.003	0.0025	0.0029	634,600	-0.0001	-3.33%
8/19/08	0.004	0.004	0.0026	0.003	296,500	–	–
8/18/08	0.0025	0.004	0.0025	0.003	3,058,000	0.0005	20.00%
8/15/08	0.003	0.003	0.0025	0.0025	679,000	-0.0004	-13.79%
8/14/08	0.003	0.004	0.0029	0.0029	691,113	-0.0001	-3.33%
8/13/08	0.003	0.0032	0.0029	0.003	148,167	-0.0005	-14.29%
8/12/08	0.003	0.005	0.0022	0.0035	4,741,966	-0.001	-22.22%
8/11/08	0.006	0.006	0.0045	0.0045	320,000	-0.0005	-10.00%
8/8/08	0.005	0.005	0.005	0.005	80,000	–	–
8/7/08	0.005	0.005	0.0045	0.005	114,666	–	–
8/6/08	0.005	0.005	0.0045	0.005	1,002,000	0.0005	11.11%
8/5/08	0.006	0.006	0.004	0.0045	602,166	-0.0015	-25.00%
8/4/08	0.005	0.006	0.0045	0.006	462,334	0.0011	22.45%
8/1/08	0.003	0.0049	0.003	0.0049	7,000	-0.0001	-2.00%
7/31/08	0.005	0.005	0.004	0.005	608,241	–	–
7/30/08	0.005	0.005	0.0045	0.005	294,653	0.0005	11.11%
7/29/08	0.005	0.006	0.0045	0.0045	851,917	-0.001	-18.18%
7/28/08	0.005	0.006	0.005	0.0055	603,833	0.0005	10.00%
7/25/08	0.005	0.006	0.0045	0.005	601,369	-0.001	-16.67%
7/24/08	0.004	0.008	0.004	0.006	1,087,666	0.001	20.00%
7/23/08	0.003	0.009	0.003	0.005	15,406,170	0.0017	51.52%
7/22/08	0.0025	0.0033	0.0025	0.0033	1,247,869	0.0008	32.00%
7/21/08	0.0025	0.0025	0.0025	0.0025	33,131	-0.0005	-16.67%
7/17/08	0.0028	0.003	0.0028	0.003	20,000	0.0005	20.00%
7/16/08	0.0025	0.0025	0.0025	0.0025	10,000	-0.0003	-10.71%
7/14/08	0.0027	0.0028	0.0028	0.0028	39,750	–	–
7/11/08	0.0027	0.0028	0.0027	0.0028	50,000	–	–
7/9/08	0.0028	0.0028	0.0022	0.0028	310,209	0.0004	16.67%
7/8/08	0.0025	0.003	0.0022	0.0024	628,110	-0.0011	-31.43%
7/7/08	0.003	0.0035	0.0023	0.0035	355,000	0.0005	16.67%
7/3/08	0.0029	0.0034	0.0029	0.003	990,000	0.0001	3.45%
7/2/08	0.003	0.0034	0.0025	0.0029	181,315	-0.0001	-3.33%
7/1/08	0.0034	0.0034	0.003	0.003	2,135,000	-0.0003	-9.09%
6/30/08	0.0027	0.0034	0.0024	0.0033	3,346,924	0.0005	17.86%
6/27/08	0.002	0.003	0.0017	0.0028	2,681,100	0.0008	40.00%
6/26/08	0.0015	0.0021	0.0015	0.002	1,462,500	0.0001	5.26%
6/25/08	0.0016	0.0019	0.0015	0.0019	169,090	0.0003	18.75%
6/24/08	0.0016	0.0016	0.0016	0.0016	63,854	–	–
6/23/08	0.0019	0.0019	0.0016	0.0016	64,810	-0.0004	-20.00%
6/20/08	0.00	0.002	0.0018	0.002	751,500	–	–
6/19/08	0.0015	0.0021	0.0015	0.002	1,600,000	0.0006	42.86%
6/18/08	0.002	0.002	0.0012	0.0014	4,753,500	-0.0009	-39.13%
6/17/08	0.0025	0.0025	0.002	0.0023	219,850	-0.0002	-8.00%
6/16/08	0.0025	0.0025	0.0025	0.0025	37,000	–	–
6/13/08	0.0025	0.0025	0.0025	0.0025	20,500	–	–
6/12/08	0.0025	0.0025	0.002	0.0025	13,833	–	–
6/11/08	0.002	0.0025	0.002	0.0025	23,495	0.0005	25.00%
6/10/08	0.0027	0.0028	0.0017	0.002	1,366,000	-0.001	-33.33%