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

Abaxx Technologies Inc (OP: ABXXF )

8.350 -0.150 (-1.76%)
Streaming Delayed Price Updated: 3:58 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 (%)
Oct 29, 2021 2.670 2.755 2.600 2.710 79,282 +0.11(+4.07%)
Oct 28, 2021 2.675 2.790 2.600 2.604 125,556 -0.05(-1.74%)
Oct 27, 2021 2.700 2.740 2.650 2.650 70,012 -0.05(-1.85%)
Oct 26, 2021 2.670 2.700 68,964 +0.03(+0.93%)
Oct 25, 2021 2.650 2.750 2.640 2.675 75,593 +0.05(+2.10%)
Oct 22, 2021 2.700 2.700 2.620 2.620 135,461 -0.07(-2.49%)
Oct 21, 2021 2.750 2.810 2.653 2.687 51,646 -0.05(-1.94%)
Oct 20, 2021 2.660 2.770 2.640 2.740 57,031 +0.04(+1.29%)
Oct 19, 2021 2.670 2.670 2.656 2.705 39,291 +0.04(+1.31%)
Oct 18, 2021 2.711 2.800 2.660 2.670 85,777 -0.03(-1.11%)
Oct 15, 2021 2.690 2.710 2.637 2.700 33,915 +0.01(+0.52%)
Oct 14, 2021 2.700 2.780 2.653 2.686 68,713 +0.04(+1.36%)
Oct 13, 2021 2.682 2.710 2.600 2.650 80,380 -0.05(-1.79%)
Oct 12, 2021 2.715 2.800 2.594 2.698 59,194 -0.02(-0.80%)
Oct 11, 2021 2.815 2.870 2.720 2.720 44,911 -0.09(-3.20%)
Oct 08, 2021 2.750 2.820 2.750 2.810 57,935 +0.06(+2.18%)
Oct 07, 2021 2.792 2.792 2.720 2.750 60,793 +0.01(+0.36%)
Oct 06, 2021 2.580 2.790 2.550 2.740 115,008 +0.16(+6.20%)
Oct 05, 2021 2.590 2.590 2.515 2.580 164,737 +0.00(+0.04%)
Oct 04, 2021 2.640 2.670 2.488 2.579 67,403 -0.08(-3.05%)
Oct 01, 2021 2.630 2.710 2.600 2.660 47,467 +0.03(+1.14%)
Sep 30, 2021 2.518 2.630 2.500 2.630 71,941 +0.12(+4.78%)
Sep 29, 2021 2.555 2.555 2.490 2.510 27,752 -0.04(-1.57%)
Sep 28, 2021 2.530 2.580 2.500 2.550 54,589 +0.04(+1.59%)
Sep 27, 2021 2.500 2.545 2.470 2.510 47,058 +0.06(+2.32%)
Sep 24, 2021 2.595 2.595 2.400 2.453 54,914 +0.00(+0.12%)
Sep 23, 2021 2.348 2.560 2.348 2.450 107,913 -0.05(-1.82%)
Sep 22, 2021 2.600 2.620 2.480 2.495 174,529 -0.08(-3.00%)
Sep 21, 2021 2.700 2.701 2.560 2.572 188,699 -0.13(-4.73%)
Sep 20, 2021 2.650 2.720 2.590 2.700 129,526 -0.03(-1.10%)
Sep 17, 2021 2.750 2.809 2.680 2.730 54,207 +0.02(+0.74%)
Sep 16, 2021 2.750 2.775 2.705 2.710 55,696 -0.03(-1.09%)
Sep 15, 2021 2.753 2.850 2.740 2.740 62,365 -0.06(-2.14%)
Sep 14, 2021 2.800 2.810 2.750 2.800 65,835 -0.01(-0.28%)
Sep 13, 2021 3.010 3.010 2.774 2.808 121,736 -0.04(-1.48%)
Sep 10, 2021 2.880 2.900 2.840 2.850 37,537 +0.02(+0.83%)
Sep 09, 2021 2.948 2.948 2.792 2.826 183,002 -0.08(-2.68%)
Sep 08, 2021 2.970 3.000 2.889 2.904 127,861 -0.09(-2.94%)
Sep 07, 2021 3.090 3.090 2.830 2.992 114,105 -0.05(-1.65%)
Sep 03, 2021 3.030 3.110 3.013 3.043 50,964 -0.01(-0.24%)
Sep 02, 2021 3.020 3.060 3.020 3.050 49,818 +0.02(+0.83%)
Sep 01, 2021 3.046 3.060 2.970 3.025 56,552 +0.02(+0.50%)
Aug 31, 2021 3.050 3.055 2.980 3.010 43,993 -0.04(-1.15%)
Aug 30, 2021 3.075 3.100 3.010 3.045 50,243 -0.01(-0.33%)
Aug 27, 2021 3.150 3.150 3.010 3.055 99,177 -0.04(-1.45%)
Aug 26, 2021 3.190 3.240 3.080 3.100 145,898 -0.03(-1.05%)
Aug 25, 2021 3.100 3.450 2.801 3.133 350,187 +0.26(+9.16%)
Aug 24, 2021 2.800 2.880 2.800 2.870 47,704 +0.04(+1.41%)
Aug 23, 2021 2.747 2.850 2.490 2.830 100,739 +0.10(+3.66%)
Aug 20, 2021 2.710 2.740 2.676 2.730 28,106 +0.00(+0.00%)
Aug 19, 2021 2.750 2.750 2.620 2.730 100,642 -0.04(-1.44%)
Aug 18, 2021 2.800 3.030 2.760 2.770 118,601 -0.03(-1.07%)
Aug 17, 2021 2.705 2.705 2.690 2.800 176,842 -0.05(-1.75%)
Aug 16, 2021 2.840 2.850 2.787 2.850 58,874 +0.01(+0.35%)
Aug 13, 2021 2.570 2.840 2.570 2.840 50,625 +0.03(+1.25%)
Aug 12, 2021 2.840 2.850 2.800 2.805 59,514 -0.05(-1.92%)
Aug 11, 2021 2.735 2.880 2.480 2.860 36,422 +0.08(+3.06%)
Aug 10, 2021 2.750 2.790 2.730 2.775 36,558 +0.03(+1.02%)
Aug 09, 2021 2.880 2.900 2.720 2.747 151,014 -0.10(-3.61%)
Aug 06, 2021 2.840 2.850 2.810 2.850 27,863 +0.01(+0.29%)
Aug 05, 2021 2.850 2.880 2.750 2.842 66,359 -0.03(-0.99%)
Aug 04, 2021 2.740 2.910 2.740 2.870 77,288 -0.02(-0.69%)
Aug 03, 2021 2.900 2.980 2.850 2.890 67,002 -0.01(-0.34%)
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.