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

Abaxx Technologies Inc (OP: ABXXF )

8.700 -0.240 (-2.68%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Jan 29, 2021 2.380 2.550 2.379 2.480 82,000 +0.10(+4.20%)
Jan 28, 2021 2.400 2.680 2.300 2.380 104,271 +0.02(+0.85%)
Jan 27, 2021 2.380 2.398 2.200 2.360 116,923 -0.04(-1.50%)
Jan 26, 2021 2.600 2.600 2.349 2.396 109,168 +0.05(+1.96%)
Jan 25, 2021 2.683 2.700 2.300 2.350 361,438 -0.30(-11.32%)
Jan 22, 2021 2.800 2.800 2.650 2.650 91,400 -0.09(-3.31%)
Jan 21, 2021 2.800 2.850 2.652 2.741 52,077 -0.02(-0.67%)
Jan 20, 2021 2.808 3.000 2.680 2.759 76,227 +0.00(+0.16%)
Jan 19, 2021 2.642 3.000 2.642 2.755 218,092 +0.03(+1.04%)
Jan 15, 2021 3.000 3.000 2.660 2.727 82,400 -0.03(-1.21%)
Jan 14, 2021 2.700 2.980 2.696 2.760 215,963 +0.07(+2.60%)
Jan 13, 2021 2.688 2.820 2.620 2.690 110,930 -0.01(-0.37%)
Jan 12, 2021 2.520 2.850 2.520 2.700 101,258 +0.11(+4.21%)
Jan 11, 2021 2.730 3.250 2.496 2.591 383,779 -0.14(-5.10%)
Jan 08, 2021 3.000 3.030 2.730 2.730 544,600 -0.28(-9.43%)
Jan 07, 2021 3.038 3.090 2.990 3.014 175,412 -0.06(-1.82%)
Jan 06, 2021 3.120 3.150 3.050 3.070 174,720 -0.07(-2.23%)
Jan 05, 2021 3.114 3.190 3.076 3.140 108,589 +0.02(+0.70%)
Jan 04, 2021 3.240 3.500 3.100 3.118 350,084 -0.08(-2.49%)
Dec 31, 2020 3.198 3.198 3.198 263,881 +0.01(+0.29%)
Dec 30, 2020 3.300 3.500 3.170 3.188 263,881 -0.01(-0.37%)
Dec 29, 2020 3.600 4.000 3.120 3.200 1,155,040 -0.63(-16.44%)
Dec 28, 2020 3.600 6.000 3.500 3.830 743,004 +0.76(+24.88%)
Dec 24, 2020 3.048 3.100 3.010 3.067 94,100 +0.03(+0.88%)
Dec 23, 2020 3.050 3.260 3.020 3.040 171,417 +0.01(+0.26%)
Dec 22, 2020 3.100 3.300 3.010 3.032 276,363 -0.02(-0.78%)
Dec 21, 2020 3.140 3.600 3.013 3.056 299,550 -0.04(-1.43%)
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.