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

Abaxx Technologies Inc (OP: ABXXF )

8.500 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 2.735 2.850 2.650 2.850 57,692 +0.15(+5.56%)
Dec 30, 2021 2.616 2.717 2.616 2.700 72,568 +0.04(+1.59%)
Dec 29, 2021 2.650 2.660 2.555 2.658 140,305 -0.02(-0.65%)
Dec 28, 2021 2.636 2.690 2.636 2.675 23,506 +0.04(+1.52%)
Dec 27, 2021 2.680 2.700 2.580 2.635 128,682 -0.07(-2.41%)
Dec 23, 2021 2.610 2.770 2.580 2.700 75,582 +0.06(+2.27%)
Dec 22, 2021 2.650 2.710 2.610 2.640 68,969 -0.06(-2.22%)
Dec 21, 2021 2.649 2.750 2.520 2.700 172,948 +0.10(+3.85%)
Dec 20, 2021 2.600 2.600 2.490 2.600 123,524 -0.00(-0.19%)
Dec 17, 2021 2.590 2.650 2.530 2.605 46,259 +0.00(+0.19%)
Dec 16, 2021 2.612 2.700 2.550 2.600 80,292 -0.04(-1.52%)
Dec 15, 2021 2.620 2.650 2.560 2.640 38,170 +0.03(+1.15%)
Dec 14, 2021 2.595 2.700 2.570 2.610 51,218 -0.02(-0.76%)
Dec 13, 2021 2.710 2.710 2.610 2.630 62,951 -0.06(-2.18%)
Dec 10, 2021 2.649 2.689 2.610 2.689 88,069 +0.04(+1.55%)
Dec 09, 2021 2.480 2.690 2.480 2.647 67,435 -0.10(-3.73%)
Dec 08, 2021 2.768 2.800 2.650 2.750 71,569 +0.04(+1.29%)
Dec 07, 2021 2.765 2.790 2.660 2.715 92,629 -0.04(-1.63%)
Dec 06, 2021 2.800 2.806 2.657 2.760 139,829 -0.04(-1.39%)
Dec 03, 2021 2.740 2.868 2.736 2.799 84,148 -0.03(-1.21%)
Dec 02, 2021 2.886 2.886 2.758 2.833 65,492 -0.01(-0.24%)
Dec 01, 2021 2.830 2.890 2.790 2.840 100,326 +0.04(+1.39%)
Nov 30, 2021 2.900 2.900 2.780 2.801 68,146 -0.09(-2.99%)
Nov 29, 2021 2.830 2.910 2.812 2.888 60,261 +0.03(+0.96%)
Nov 26, 2021 2.845 2.890 2.590 2.860 46,571 -0.08(-2.72%)
Nov 24, 2021 3.100 3.100 2.875 2.940 26,451 -0.03(-1.01%)
Nov 23, 2021 2.920 2.970 2.870 2.970 64,213 +0.06(+1.89%)
Nov 22, 2021 2.908 2.940 2.860 2.915 132,631 -0.00(-0.10%)
Nov 19, 2021 2.967 2.990 2.890 2.918 45,226 -0.02(-0.75%)
Nov 18, 2021 2.994 2.970 2.940 2.940 41,511 -0.04(-1.18%)
Nov 17, 2021 3.050 3.110 2.939 2.975 93,105 -0.05(-1.82%)
Nov 16, 2021 3.110 3.130 2.860 3.030 151,098 -0.07(-2.26%)
Nov 15, 2021 2.900 3.100 2.830 3.100 134,418 +0.24(+8.39%)
Nov 12, 2021 2.830 2.872 2.800 2.860 59,972 +0.04(+1.41%)
Nov 11, 2021 2.650 2.860 2.650 2.820 101,836 +0.16(+6.02%)
Nov 10, 2021 2.720 2.660 56,845 -0.06(-2.21%)
Nov 09, 2021 2.800 2.800 2.690 2.720 112,498 -0.07(-2.68%)
Nov 08, 2021 2.761 2.820 2.750 2.795 69,582 +0.04(+1.27%)
Nov 05, 2021 2.750 2.820 2.650 2.760 150,371 +0.01(+0.36%)
Nov 04, 2021 2.620 2.860 2.620 2.750 237,180 -0.11(-3.85%)
Nov 03, 2021 2.620 2.860 2.620 2.860 77,598 +0.04(+1.42%)
Nov 02, 2021 2.698 2.850 2.690 2.820 98,964 +0.04(+1.44%)
Nov 01, 2021 2.747 2.790 2.739 2.780 87,887 +0.07(+2.58%)
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%)
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.