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

Abaxx Technologies Inc (OP: ABXXF )

8.460 -0.040 (-0.47%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 7, 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 31, 2023 2.195 2.199 2.176 2.190 18,910 +0.00(+0.23%)
Jan 30, 2023 2.225 2.240 2.150 2.185 34,231 -0.02(-1.13%)
Jan 27, 2023 2.225 2.240 2.185 2.210 23,353 -0.01(-0.45%)
Jan 26, 2023 2.228 2.240 2.200 2.220 18,579 +0.02(+0.91%)
Jan 25, 2023 2.200 2.230 2.186 2.200 34,213 -0.01(-0.45%)
Jan 24, 2023 2.410 2.410 2.195 2.210 86,493 +0.01(+0.45%)
Jan 23, 2023 2.070 2.200 2.050 2.200 72,864 +0.19(+9.56%)
Jan 20, 2023 1.890 2.020 1.890 2.008 37,765 +0.02(+0.90%)
Jan 19, 2023 2.025 2.040 1.982 1.990 39,921 -0.05(-2.38%)
Jan 18, 2023 2.032 2.072 2.020 2.038 14,091 -0.03(-1.28%)
Jan 17, 2023 2.000 2.090 2.000 2.065 30,753 +0.02(+1.23%)
Jan 13, 2023 1.870 2.040 1.870 2.040 55,619 +0.19(+10.27%)
Jan 12, 2023 1.835 1.870 1.830 1.850 70,485 +0.03(+1.65%)
Jan 11, 2023 1.870 1.870 1.810 1.820 23,056 -0.01(-0.82%)
Jan 10, 2023 1.840 1.870 1.820 1.835 23,575 -0.02(-0.81%)
Jan 09, 2023 1.840 1.915 1.830 1.850 34,163 +0.02(+1.09%)
Jan 06, 2023 1.820 1.840 1.815 1.830 31,509 +0.03(+1.39%)
Jan 05, 2023 1.830 1.850 1.770 1.805 16,860 -0.03(-1.37%)
Jan 04, 2023 1.860 1.890 1.815 1.830 30,745 -0.03(-1.61%)
Jan 03, 2023 1.800 1.866 1.800 1.860 22,226 +0.02(+1.09%)
Dec 30, 2022 1.870 1.872 1.832 1.840 42,608 -0.02(-1.08%)
Dec 29, 2022 1.860 2.000 1.820 1.860 31,028 +0.10(+5.68%)
Dec 28, 2022 1.800 1.870 1.730 1.760 28,939 -0.05(-2.76%)
Dec 27, 2022 1.580 1.850 1.580 1.810 32,749 +0.05(+2.84%)
Dec 23, 2022 1.800 1.830 1.754 1.760 108,312 -0.11(-5.78%)
Dec 22, 2022 1.940 1.940 1.830 1.868 40,969 -0.07(-3.71%)
Dec 21, 2022 1.900 1.958 1.900 1.940 11,238 +0.06(+2.96%)
Dec 20, 2022 1.850 1.932 1.850 1.884 33,897 +0.04(+1.96%)
Dec 19, 2022 1.710 1.881 1.710 1.848 35,225 +0.09(+5.30%)
Dec 16, 2022 1.802 1.808 1.710 1.755 42,334 -0.05(-2.50%)
Dec 15, 2022 1.822 2.000 1.750 1.800 96,457 -0.31(-14.69%)
Dec 14, 2022 1.900 2.110 1.829 2.110 38,785 +0.20(+10.47%)
Dec 13, 2022 1.900 1.921 1.770 1.910 82,124 +0.01(+0.53%)
Dec 12, 2022 1.970 1.970 1.900 1.900 21,081 -0.06(-3.27%)
Dec 09, 2022 2.000 2.010 1.946 1.964 17,466 -0.03(-1.52%)
Dec 08, 2022 2.000 2.020 1.940 1.994 29,773 +0.03(+1.76%)
Dec 07, 2022 2.000 2.060 1.950 1.960 19,503 -0.03(-1.51%)
Dec 06, 2022 2.005 2.026 1.920 1.990 35,972 +0.01(+0.76%)
Dec 05, 2022 1.970 2.010 1.950 1.975 14,182 +0.00(+0.00%)
Dec 02, 2022 1.930 2.010 1.910 1.975 44,536 +0.02(+1.03%)
Dec 01, 2022 2.040 2.045 1.930 1.955 27,401 -0.17(-7.79%)
Nov 30, 2022 2.040 2.123 1.962 2.120 25,399 +0.07(+3.41%)
Nov 29, 2022 2.073 2.110 2.020 2.050 41,569 -0.08(-3.53%)
Nov 28, 2022 2.200 2.220 2.100 2.125 15,657 -0.09(-4.00%)
Nov 25, 2022 2.240 2.248 2.214 2.214 26,993 +0.02(+0.85%)
Nov 23, 2022 2.120 2.195 2.120 2.195 17,751 +0.02(+1.15%)
Nov 22, 2022 2.350 2.350 2.130 2.170 67,933 -0.14(-6.06%)
Nov 21, 2022 2.221 2.310 2.210 2.310 72,023 +0.07(+3.00%)
Nov 18, 2022 2.140 2.300 2.124 2.243 69,215 +0.11(+5.30%)
Nov 17, 2022 2.100 2.150 2.031 2.130 29,709 +0.01(+0.71%)
Nov 16, 2022 2.180 2.200 2.050 2.115 33,493 -0.06(-2.98%)
Nov 15, 2022 2.050 2.180 2.040 2.180 41,543 +0.14(+6.86%)
Nov 14, 2022 1.950 2.150 1.950 2.040 95,670 +0.07(+3.55%)
Nov 11, 2022 1.975 2.000 1.960 1.970 26,653 -0.01(-0.35%)
Nov 10, 2022 1.930 2.000 1.930 1.977 17,461 +0.03(+1.65%)
Nov 09, 2022 1.910 1.965 1.870 1.945 47,366 +0.03(+1.30%)
Nov 08, 2022 1.930 1.970 1.900 1.920 33,983 +0.02(+0.87%)
Nov 07, 2022 1.990 1.990 1.900 1.903 33,801 -0.06(-3.18%)
Nov 04, 2022 1.935 2.000 1.926 1.966 28,076 +0.04(+1.87%)
Nov 03, 2022 1.920 1.930 1.900 1.930 12,002 -0.02(-0.77%)
Nov 02, 2022 1.960 1.990 1.930 1.945 13,512 -0.02(-1.27%)
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.