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

Abaxx Technologies Inc (OP: ABXXF )

8.700 -0.240 (-2.68%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Apr 28, 2023 1.680 1.680 1.600 1.633 38,123 +0.01(+0.77%)
Apr 27, 2023 1.600 1.630 1.600 1.620 36,849 +0.02(+1.25%)
Apr 26, 2023 1.615 1.650 1.590 1.600 36,145 -0.01(-0.93%)
Apr 25, 2023 1.640 1.692 1.590 1.615 46,381 -0.06(-3.41%)
Apr 24, 2023 1.699 1.716 1.650 1.672 19,208 -0.04(-2.50%)
Apr 21, 2023 1.720 1.750 1.708 1.715 14,534 -0.00(-0.01%)
Apr 20, 2023 1.738 1.738 1.710 1.715 30,620 +0.01(+0.29%)
Apr 19, 2023 1.750 1.775 1.350 1.710 220,376 -0.04(-2.56%)
Apr 18, 2023 1.800 1.800 1.710 1.755 33,753 +0.04(+2.63%)
Apr 17, 2023 1.720 1.748 1.700 1.710 50,300 -0.03(-1.72%)
Apr 14, 2023 1.820 1.820 1.698 1.740 77,907 -0.02(-1.31%)
Apr 13, 2023 1.640 1.810 1.585 1.763 50,687 +0.08(+4.82%)
Apr 12, 2023 1.668 1.700 1.650 1.682 14,353 -0.01(-0.47%)
Apr 11, 2023 1.694 1.694 1.550 1.690 97,105 +0.01(+0.60%)
Apr 10, 2023 1.690 1.710 1.670 1.680 37,251 +0.00(+0.00%)
Apr 06, 2023 1.695 1.700 1.649 1.680 30,726 -0.01(-0.59%)
Apr 05, 2023 1.734 1.734 1.650 1.690 37,425 -0.04(-2.06%)
Apr 04, 2023 1.766 1.770 1.690 1.726 26,953 -0.03(-1.55%)
Apr 03, 2023 1.800 1.800 1.710 1.753 17,165 +0.03(+1.55%)
Mar 31, 2023 1.700 1.780 1.680 1.726 19,806 +0.07(+3.98%)
Mar 30, 2023 1.754 1.754 1.660 1.660 21,029 -0.03(-1.69%)
Mar 29, 2023 1.750 1.750 1.674 1.688 49,572 -0.10(-5.67%)
Mar 28, 2023 1.756 1.790 1.737 1.790 13,050 +0.03(+1.78%)
Mar 27, 2023 1.700 1.782 1.684 1.759 20,498 +0.02(+1.07%)
Mar 24, 2023 1.818 1.850 1.717 1.740 102,579 -0.08(-4.40%)
Mar 23, 2023 1.870 1.890 1.810 1.820 50,075 -0.03(-1.62%)
Mar 22, 2023 1.850 1.932 1.839 1.850 16,679 -0.04(-2.12%)
Mar 21, 2023 1.920 1.990 1.844 1.890 32,245 -0.06(-3.08%)
Mar 20, 2023 1.920 1.962 1.850 1.950 11,451 +0.01(+0.61%)
Mar 17, 2023 1.970 1.970 1.895 1.938 46,827 -0.04(-2.11%)
Mar 16, 2023 1.990 2.010 1.970 1.980 12,988 +0.01(+0.59%)
Mar 15, 2023 1.970 1.970 1.850 1.968 62,151 -0.03(-1.39%)
Mar 14, 2023 2.015 2.030 1.970 1.996 27,795 -0.00(-0.20%)
Mar 13, 2023 1.951 2.030 1.951 2.000 23,155 -0.07(-3.38%)
Mar 10, 2023 2.096 2.105 2.000 2.070 47,105 -0.01(-0.70%)
Mar 09, 2023 1.750 2.146 1.750 2.084 71,154 -0.05(-2.14%)
Mar 08, 2023 2.152 2.210 2.110 2.130 32,948 -0.02(-0.93%)
Mar 07, 2023 2.260 2.260 2.122 2.150 44,755 -0.01(-0.46%)
Mar 06, 2023 2.170 2.220 2.110 2.160 35,225 +0.00(+0.00%)
Mar 03, 2023 2.189 2.200 2.160 2.160 24,877 -0.04(-1.82%)
Mar 02, 2023 2.200 2.240 2.150 2.200 30,579 +0.01(+0.46%)
Mar 01, 2023 2.060 2.210 2.056 2.190 55,894 +0.12(+5.80%)
Feb 28, 2023 2.080 2.080 2.025 2.070 20,300 +0.01(+0.49%)
Feb 27, 2023 1.970 2.090 1.965 2.060 46,872 +0.16(+8.42%)
Feb 24, 2023 1.934 1.960 1.900 1.900 18,383 -0.05(-2.56%)
Feb 23, 2023 1.930 1.980 1.900 1.950 55,848 +0.02(+1.04%)
Feb 22, 2023 1.939 2.145 1.770 1.930 174,878 +0.00(+0.00%)
Feb 21, 2023 1.960 2.005 1.900 1.930 45,731 -0.03(-1.38%)
Feb 17, 2023 2.030 2.030 1.914 1.957 57,321 -0.05(-2.64%)
Feb 16, 2023 2.050 2.060 2.000 2.010 17,077 -0.03(-1.25%)
Feb 15, 2023 2.040 2.105 1.995 2.035 32,390 -0.03(-1.67%)
Feb 14, 2023 2.093 2.110 2.010 2.070 14,855 -0.02(-0.96%)
Feb 13, 2023 2.078 2.130 2.078 2.090 23,551 +0.00(+0.17%)
Feb 10, 2023 2.070 2.124 2.050 2.087 29,738 +0.03(+1.29%)
Feb 09, 2023 2.130 2.156 2.060 2.060 21,365 -0.08(-3.74%)
Feb 08, 2023 2.200 2.220 2.132 2.140 6,734 +0.06(+2.69%)
Feb 07, 2023 2.149 2.187 2.054 2.084 36,782 -0.06(-2.62%)
Feb 06, 2023 2.154 2.174 2.120 2.140 9,806 -0.04(-1.83%)
Feb 03, 2023 2.180 2.190 2.147 2.180 45,592 -0.01(-0.46%)
Feb 02, 2023 2.175 2.194 2.114 2.190 25,819 +0.04(+1.86%)
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.