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 31, 2022 1.990 2.000 1.950 1.974 27,777 -0.01(-0.30%)
Oct 28, 2022 2.010 2.205 1.910 1.980 50,329 -0.04(-1.98%)
Oct 27, 2022 2.070 2.090 2.004 2.020 27,861 -0.02(-0.98%)
Oct 26, 2022 2.055 2.070 2.010 2.040 11,039 +0.00(+0.00%)
Oct 25, 2022 2.080 2.088 2.030 2.040 30,965 +0.01(+0.49%)
Oct 24, 2022 2.100 2.110 2.000 2.030 30,811 -0.01(-0.41%)
Oct 21, 2022 2.050 2.090 1.870 2.038 67,089 -0.01(-0.57%)
Oct 20, 2022 1.959 2.100 1.922 2.050 72,412 +0.11(+5.67%)
Oct 19, 2022 1.730 1.950 1.730 1.940 66,062 +0.19(+10.86%)
Oct 18, 2022 1.541 1.750 1.541 1.750 76,592 +0.22(+14.01%)
Oct 17, 2022 1.470 1.537 1.470 1.535 17,545 +0.06(+4.42%)
Oct 14, 2022 1.470 1.474 1.430 1.470 13,635 +0.01(+0.60%)
Oct 13, 2022 1.490 1.490 1.430 1.461 27,346 +0.00(+0.09%)
Oct 12, 2022 1.475 1.480 1.440 1.460 14,150 +0.00(+0.00%)
Oct 11, 2022 1.450 1.530 1.450 1.460 23,578 +0.00(+0.34%)
Oct 10, 2022 1.505 1.505 1.450 1.455 4,910 -0.02(-1.69%)
Oct 07, 2022 1.550 1.550 1.475 1.480 7,235 -0.02(-1.33%)
Oct 06, 2022 1.540 1.545 1.480 1.500 15,222 -0.04(-2.91%)
Oct 05, 2022 1.590 1.590 1.510 1.545 4,610 -0.01(-0.64%)
Oct 04, 2022 1.470 1.600 1.470 1.555 24,938 +0.03(+2.18%)
Oct 03, 2022 1.565 1.580 1.500 1.522 18,212 +0.00(+0.12%)
Sep 30, 2022 1.414 1.522 1.410 1.520 27,580 +0.12(+8.57%)
Sep 29, 2022 1.430 1.430 1.350 1.400 16,218 +0.03(+2.19%)
Sep 28, 2022 1.430 1.430 1.370 1.370 52,417 -0.08(-5.52%)
Sep 27, 2022 1.470 1.470 1.420 1.450 21,881 -0.03(-2.03%)
Sep 26, 2022 1.500 1.600 1.470 1.480 31,739 -0.06(-3.90%)
Sep 23, 2022 1.700 1.730 1.390 1.540 112,110 -0.09(-5.81%)
Sep 22, 2022 1.680 1.680 1.620 1.635 25,695 -0.02(-1.46%)
Sep 21, 2022 1.670 1.705 1.630 1.659 32,508 -0.00(-0.04%)
Sep 20, 2022 1.740 1.770 1.660 1.660 33,067 -0.10(-5.68%)
Sep 19, 2022 1.670 1.760 1.670 1.760 124,729 +0.12(+7.32%)
Sep 16, 2022 1.625 1.650 1.583 1.640 48,270 +0.03(+1.86%)
Sep 15, 2022 1.650 1.660 1.610 1.610 27,512 -0.04(-2.42%)
Sep 14, 2022 1.684 1.720 1.650 1.650 21,086 -0.04(-2.37%)
Sep 13, 2022 1.655 1.690 1.580 1.690 41,277 +0.02(+1.20%)
Sep 12, 2022 1.642 1.695 1.610 1.670 79,552 +0.06(+3.99%)
Sep 09, 2022 1.580 1.660 1.580 1.606 50,351 +0.02(+1.00%)
Sep 08, 2022 1.560 1.590 1.530 1.590 14,977 +0.04(+2.58%)
Sep 07, 2022 1.562 1.580 1.500 1.550 69,033 -0.05(-3.28%)
Sep 06, 2022 1.640 1.670 1.520 1.603 66,762 -0.04(-2.58%)
Sep 02, 2022 1.630 1.650 1.600 1.645 32,321 +0.00(+0.30%)
Sep 01, 2022 1.598 1.670 1.570 1.640 57,004 +0.03(+1.86%)
Aug 31, 2022 1.540 1.760 1.540 1.610 81,555 -0.12(-6.67%)
Aug 30, 2022 1.820 1.935 1.660 1.725 99,717 -0.07(-4.16%)
Aug 29, 2022 1.590 1.930 1.525 1.800 227,077 +0.22(+13.92%)
Aug 26, 2022 1.510 1.611 1.410 1.580 120,569 +0.04(+2.60%)
Aug 25, 2022 1.270 1.680 1.270 1.540 220,846 +0.26(+20.31%)
Aug 24, 2022 1.390 1.390 1.236 1.280 42,490 +0.04(+3.23%)
Aug 23, 2022 1.250 1.252 1.220 1.240 33,484 +0.01(+1.22%)
Aug 22, 2022 1.200 1.260 1.140 1.225 55,259 -0.03(-2.78%)
Aug 19, 2022 1.270 1.290 1.205 1.260 61,989 -0.02(-1.20%)
Aug 18, 2022 1.250 1.280 1.230 1.275 63,861 +0.04(+2.85%)
Aug 17, 2022 1.220 1.250 1.180 1.240 106,137 +0.04(+3.33%)
Aug 16, 2022 1.000 1.200 0.9545 1.200 152,645 +0.25(+26.32%)
Aug 15, 2022 1.000 1.000 0.9400 0.9500 25,143 +0.01(+1.06%)
Aug 12, 2022 0.9400 0.9700 0.9200 0.9400 36,933 +0.00(+0.00%)
Aug 11, 2022 0.9540 1.000 0.9400 0.9400 45,775 +0.02(+2.17%)
Aug 10, 2022 0.9100 0.9350 0.9100 0.9200 26,030 +0.01(+1.10%)
Aug 09, 2022 0.9376 0.9376 0.9100 0.9100 26,049 -0.01(-0.93%)
Aug 08, 2022 0.9257 0.9400 0.9073 0.9185 34,772 -0.02(-2.28%)
Aug 05, 2022 0.9100 0.9497 0.9100 0.9399 79,135 +0.02(+2.16%)
Aug 04, 2022 0.8950 0.9500 0.8825 0.9200 46,429 +0.02(+1.81%)
Aug 03, 2022 0.9058 0.9300 0.8800 0.9036 35,714 +0.02(+2.68%)
Aug 02, 2022 0.8700 0.9300 0.8700 0.8800 100,168 -0.04(-4.37%)
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.