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 (%)
Mar 31, 2021 3.150 3.190 3.100 3.180 147,584 +0.07(+2.25%)
Mar 30, 2021 3.170 3.190 3.020 3.110 117,224 -0.05(-1.58%)
Mar 29, 2021 3.300 3.300 3.010 3.160 122,606 -0.10(-3.07%)
Mar 26, 2021 3.300 3.310 3.184 3.260 143,800 -0.02(-0.61%)
Mar 25, 2021 3.250 3.280 3.140 3.280 143,796 +0.08(+2.50%)
Mar 24, 2021 3.050 3.250 3.040 3.200 394,800 +0.15(+4.92%)
Mar 23, 2021 3.060 3.060 2.962 3.050 146,877 +0.08(+2.66%)
Mar 22, 2021 2.800 3.180 2.800 2.971 460,230 +0.07(+2.45%)
Mar 19, 2021 2.700 3.180 2.700 2.900 303,600 +0.11(+3.95%)
Mar 18, 2021 2.809 2.840 2.750 2.790 71,281 +0.04(+1.45%)
Mar 17, 2021 2.830 2.850 2.720 2.750 43,562 -0.07(-2.46%)
Mar 16, 2021 2.840 2.870 2.729 2.820 74,321 +0.02(+0.70%)
Mar 15, 2021 2.860 2.918 2.780 2.800 77,691 -0.05(-1.75%)
Mar 12, 2021 2.916 2.960 2.750 2.850 167,200 -0.10(-3.39%)
Mar 11, 2021 2.650 2.950 2.490 2.950 96,160 +0.49(+20.06%)
Mar 10, 2021 2.560 2.620 2.450 2.457 127,557 -0.15(-5.92%)
Mar 09, 2021 2.587 2.650 2.500 2.612 73,076 +0.02(+0.85%)
Mar 08, 2021 2.600 2.640 2.500 2.590 45,693 -0.00(-0.07%)
Mar 05, 2021 2.670 2.690 2.528 2.592 67,100 -0.07(-2.57%)
Mar 04, 2021 2.595 2.750 2.440 2.660 61,592 +0.03(+0.95%)
Mar 03, 2021 2.760 2.800 2.590 2.635 42,508 -0.07(-2.41%)
Mar 02, 2021 2.660 2.810 2.650 2.700 86,104 +0.10(+3.85%)
Mar 01, 2021 2.610 2.650 2.574 2.600 79,625 +0.12(+4.84%)
Feb 26, 2021 2.500 2.540 2.401 2.480 101,100 -0.07(-2.75%)
Feb 25, 2021 2.679 2.679 2.500 2.550 113,111 -0.10(-3.95%)
Feb 24, 2021 2.615 2.720 2.550 2.655 114,465 +0.08(+3.01%)
Feb 23, 2021 2.660 2.660 2.570 2.577 54,572 -0.05(-1.87%)
Feb 22, 2021 2.600 2.700 2.560 2.627 62,701 +0.03(+1.02%)
Feb 19, 2021 2.622 2.680 2.560 2.600 177,700 +0.05(+1.96%)
Feb 18, 2021 2.600 2.660 2.530 2.550 134,417 -0.12(-4.49%)
Feb 17, 2021 2.740 2.980 2.660 2.670 134,613 -0.08(-2.91%)
Feb 16, 2021 2.760 2.770 2.713 2.750 56,602 +0.00(+0.08%)
Feb 12, 2021 2.709 2.750 2.666 2.748 77,000 +0.02(+0.71%)
Feb 11, 2021 2.769 3.000 2.680 2.728 157,307 -0.02(-0.67%)
Feb 10, 2021 2.766 2.766 2.690 2.747 88,110 +0.06(+2.28%)
Feb 09, 2021 2.800 2.800 2.640 2.686 109,442 -0.05(-1.99%)
Feb 08, 2021 2.780 2.850 2.693 2.740 127,039 -0.03(-1.08%)
Feb 05, 2021 2.745 2.900 2.725 2.770 125,000 +0.04(+1.47%)
Feb 04, 2021 2.950 2.950 2.683 2.730 63,909 -0.05(-1.80%)
Feb 03, 2021 3.050 3.050 2.780 2.780 102,070 -0.13(-4.47%)
Feb 02, 2021 2.780 2.960 2.738 2.910 386,702 +0.14(+5.16%)
Feb 01, 2021 2.680 2.770 2.412 2.767 333,696 +0.29(+11.58%)
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%)
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.