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

Abaxx Technologies Inc (OP: ABXXF )

9.410 -0.230 (-2.39%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 17, 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 30, 2024 9.700 9.800 9.360 9.400 9,308 -0.28(-2.92%)
Apr 29, 2024 9.668 9.890 9.630 9.683 17,233 +0.02(+0.23%)
Apr 26, 2024 9.470 9.665 9.470 9.660 6,725 +0.26(+2.77%)
Apr 25, 2024 9.695 9.695 9.318 9.400 6,534 +0.05(+0.53%)
Apr 24, 2024 9.517 9.555 9.350 9.350 7,905 -0.15(-1.58%)
Apr 23, 2024 9.525 9.600 9.500 9.500 5,983 -0.14(-1.45%)
Apr 22, 2024 9.540 9.765 9.500 9.640 10,756 +0.10(+1.05%)
Apr 19, 2024 9.450 9.540 9.310 9.540 9,819 +0.19(+2.03%)
Apr 18, 2024 9.340 9.389 9.315 9.350 7,053 +0.05(+0.54%)
Apr 17, 2024 9.410 9.420 9.210 9.300 5,492 +0.12(+1.36%)
Apr 16, 2024 9.175 9.230 9.175 9.175 4,708 -0.02(-0.27%)
Apr 15, 2024 9.260 9.270 9.200 9.200 11,130 +0.03(+0.33%)
Apr 12, 2024 9.410 9.650 9.170 9.170 30,437 -0.16(-1.71%)
Apr 11, 2024 9.260 9.460 9.260 9.330 8,681 -0.10(-1.06%)
Apr 10, 2024 9.570 9.600 9.250 9.430 16,958 -0.14(-1.46%)
Apr 09, 2024 9.825 9.825 9.190 9.570 26,956 -0.18(-1.85%)
Apr 08, 2024 9.840 10.78 9.750 9.750 8,475 -0.13(-1.32%)
Apr 05, 2024 9.930 9.930 9.860 9.880 6,649 -0.05(-0.50%)
Apr 04, 2024 9.850 9.930 9.780 9.930 25,069 +0.07(+0.71%)
Apr 03, 2024 9.950 10.00 9.860 9.860 23,300 -0.02(-0.20%)
Apr 02, 2024 9.770 10.00 9.620 9.880 41,817 +0.13(+1.33%)
Apr 01, 2024 10.68 10.68 9.750 9.750 14,734 -0.20(-2.01%)
Mar 28, 2024 11.00 11.00 9.900 9.950 15,206 -0.22(-2.16%)
Mar 27, 2024 10.39 10.50 10.08 10.17 10,519 -0.03(-0.29%)
Mar 26, 2024 10.60 10.94 10.09 10.20 23,321 -0.58(-5.38%)
Mar 25, 2024 11.10 11.10 10.55 10.78 17,349 +0.16(+1.51%)
Mar 22, 2024 11.50 11.50 10.62 10.62 9,571 -0.41(-3.72%)
Mar 21, 2024 10.70 11.13 10.60 11.03 21,456 +0.41(+3.89%)
Mar 20, 2024 9.843 10.62 9.843 10.62 27,845 +0.89(+9.11%)
Mar 19, 2024 10.26 10.89 9.540 9.730 77,197 -0.92(-8.64%)
Mar 18, 2024 11.55 11.55 10.63 10.65 28,204 -0.40(-3.62%)
Mar 15, 2024 10.40 11.20 10.40 11.05 19,417 +0.14(+1.32%)
Mar 14, 2024 11.37 11.39 10.91 10.91 15,561 -0.48(-4.19%)
Mar 13, 2024 11.01 11.50 11.01 11.38 9,630 +0.10(+0.92%)
Mar 12, 2024 11.15 11.46 11.05 11.28 17,211 +0.07(+0.62%)
Mar 11, 2024 11.18 11.58 11.16 11.21 33,941 +0.08(+0.75%)
Mar 08, 2024 11.13 11.15 11.08 11.13 22,296 +0.03(+0.24%)
Mar 07, 2024 11.11 11.21 11.07 11.10 7,824 +0.11(+1.00%)
Mar 06, 2024 11.00 11.00 10.97 10.99 18,208 +0.03(+0.27%)
Mar 05, 2024 10.95 11.07 10.95 10.96 5,752 +0.01(+0.09%)
Mar 04, 2024 10.74 11.13 10.74 10.95 19,091 +0.03(+0.27%)
Mar 01, 2024 10.91 10.99 10.87 10.92 15,209 +0.02(+0.18%)
Feb 29, 2024 11.00 11.01 10.90 10.90 21,484 -0.05(-0.46%)
Feb 28, 2024 11.10 11.22 10.95 10.95 14,833 -0.11(-0.99%)
Feb 27, 2024 11.13 11.16 10.85 11.06 30,226 -0.02(-0.18%)
Feb 26, 2024 10.95 11.44 10.88 11.08 25,561 +0.55(+5.22%)
Feb 23, 2024 11.14 11.14 10.44 10.53 13,195 -0.25(-2.32%)
Feb 22, 2024 10.93 11.00 10.78 10.78 6,923 -0.13(-1.24%)
Feb 21, 2024 11.23 11.23 10.90 10.91 11,111 -0.05(-0.46%)
Feb 20, 2024 10.98 11.21 10.90 10.96 10,168 +0.23(+2.16%)
Feb 16, 2024 11.00 11.00 10.73 10.73 14,406 -0.12(-1.07%)
Feb 15, 2024 11.10 11.10 10.85 10.85 27,243 +0.14(+1.31%)
Feb 14, 2024 11.11 11.22 10.60 10.71 36,587 -0.35(-3.17%)
Feb 13, 2024 11.49 12.50 11.00 11.06 21,504 -0.42(-3.66%)
Feb 12, 2024 11.78 12.30 11.40 11.48 17,726 -0.38(-3.20%)
Feb 09, 2024 11.90 12.30 11.85 11.86 19,052 -0.13(-1.08%)
Feb 08, 2024 12.25 12.31 11.87 11.99 21,615 +0.03(+0.25%)
Feb 07, 2024 12.01 12.20 11.85 11.96 23,350 -0.19(-1.56%)
Feb 06, 2024 11.99 12.75 11.53 12.15 84,854 +0.32(+2.72%)
Feb 05, 2024 11.02 12.00 11.02 11.83 30,094 +0.85(+7.73%)
Feb 02, 2024 10.80 11.05 10.75 10.98 22,786 +0.10(+0.92%)
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.