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 (%)
May 31, 2024 9.100 9.130 8.550 8.700 25,838 -0.24(-2.68%)
May 30, 2024 9.300 9.380 8.940 8.940 22,217 -0.42(-4.49%)
May 29, 2024 9.430 9.430 9.340 9.360 4,396 -0.10(-1.06%)
May 28, 2024 9.550 9.550 9.435 9.460 17,738 -0.03(-0.33%)
May 24, 2024 9.380 9.492 9.352 9.492 4,038 +0.17(+1.84%)
May 23, 2024 9.470 9.475 9.300 9.320 19,081 -0.13(-1.33%)
May 22, 2024 9.550 9.550 9.420 9.445 3,520 -0.02(-0.22%)
May 21, 2024 9.440 9.500 9.350 9.467 8,642 +0.03(+0.28%)
May 20, 2024 9.500 9.540 9.355 9.440 8,549 +0.03(+0.32%)
May 17, 2024 9.550 9.720 9.410 9.410 13,618 -0.23(-2.39%)
May 16, 2024 9.600 9.710 9.150 9.640 41,148 +0.14(+1.47%)
May 15, 2024 9.340 9.540 9.340 9.500 6,447 +0.20(+2.15%)
May 14, 2024 9.310 9.310 9.000 9.300 15,307 +0.01(+0.11%)
May 13, 2024 8.560 9.460 8.560 9.290 13,292 -0.01(-0.11%)
May 10, 2024 9.660 9.660 9.300 9.300 10,696 -0.10(-1.06%)
May 09, 2024 9.600 9.600 9.383 9.400 14,986 -0.05(-0.53%)
May 08, 2024 9.420 9.490 9.390 9.450 5,496 -0.05(-0.53%)
May 07, 2024 9.010 9.641 9.010 9.500 15,415 -0.04(-0.47%)
May 06, 2024 9.485 9.545 9.485 9.545 1,724 +0.04(+0.47%)
May 03, 2024 9.520 9.660 9.390 9.500 13,771 +0.08(+0.85%)
May 02, 2024 9.450 9.497 9.398 9.420 13,581 +0.05(+0.53%)
May 01, 2024 9.460 9.590 9.370 9.370 12,539 -0.03(-0.32%)
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%)
Feb 01, 2024 10.47 10.95 10.46 10.88 15,169 +0.55(+5.32%)
Jan 31, 2024 9.820 10.40 9.750 10.33 17,934 +0.55(+5.62%)
Jan 30, 2024 9.750 9.854 9.650 9.780 24,532 +0.06(+0.59%)
Jan 29, 2024 9.970 10.02 9.620 9.722 16,561 -0.23(-2.29%)
Jan 26, 2024 10.20 10.20 9.870 9.950 8,435 +0.07(+0.71%)
Jan 25, 2024 10.00 10.00 9.880 9.880 20,198 -0.12(-1.20%)
Jan 24, 2024 10.10 10.40 10.00 10.00 19,027 +0.00(+0.04%)
Jan 23, 2024 9.870 10.10 9.870 9.996 15,457 +0.23(+2.31%)
Jan 22, 2024 9.759 9.896 8.640 9.770 8,579 +0.13(+1.35%)
Jan 19, 2024 9.910 9.910 9.350 9.640 50,195 -0.27(-2.72%)
Jan 18, 2024 10.10 10.20 9.880 9.910 19,194 -0.19(-1.88%)
Jan 17, 2024 10.45 10.45 10.04 10.10 27,826 -0.38(-3.63%)
Jan 16, 2024 10.08 10.91 10.08 10.48 55,089 +0.36(+3.51%)
Jan 12, 2024 10.16 10.16 10.07 10.12 10,171 +0.02(+0.21%)
Jan 11, 2024 10.23 10.25 9.993 10.10 16,103 -0.10(-0.94%)
Jan 10, 2024 10.04 10.23 10.03 10.20 25,872 +0.20(+2.00%)
Jan 09, 2024 10.40 10.65 9.970 10.00 33,648 -0.07(-0.66%)
Jan 08, 2024 9.980 10.09 9.945 10.07 10,595 +0.03(+0.26%)
Jan 05, 2024 10.12 10.12 9.800 10.04 21,778 +0.01(+0.15%)
Jan 04, 2024 10.11 10.15 9.960 10.03 10,172 +0.18(+1.78%)
Jan 03, 2024 10.10 10.50 9.850 9.850 31,156 -0.04(-0.40%)
Jan 02, 2024 9.770 10.10 9.770 9.890 17,260 +0.10(+1.05%)
Dec 29, 2023 10.35 10.40 9.070 9.787 54,780 -0.43(-4.18%)
Dec 28, 2023 10.60 10.99 10.21 10.21 66,206 +0.02(+0.24%)
Dec 27, 2023 9.100 10.23 9.100 10.19 42,888 +1.14(+12.60%)
Dec 26, 2023 9.100 9.100 9.000 9.050 14,900 +0.05(+0.56%)
Dec 22, 2023 8.625 9.200 8.625 9.000 57,966 +0.41(+4.75%)
Dec 21, 2023 8.640 8.650 8.570 8.592 8,218 -0.01(-0.09%)
Dec 20, 2023 8.500 8.750 8.210 8.600 32,945 +0.16(+1.90%)
Dec 19, 2023 8.150 8.500 7.940 8.440 27,768 +0.62(+7.93%)
Dec 18, 2023 7.740 7.850 7.637 7.820 12,382 +0.27(+3.63%)
Dec 15, 2023 7.000 7.850 7.000 7.546 7,486 +0.28(+3.83%)
Dec 14, 2023 7.110 7.300 7.038 7.268 32,456 +0.13(+1.84%)
Dec 13, 2023 7.150 7.220 7.020 7.136 22,636 -0.07(-1.02%)
Dec 12, 2023 7.655 7.710 7.200 7.210 23,504 -0.34(-4.50%)
Dec 11, 2023 7.685 7.750 7.450 7.550 12,098 -0.10(-1.31%)
Dec 08, 2023 8.000 8.670 7.650 7.650 42,782 +0.13(+1.73%)
Dec 07, 2023 7.100 8.050 6.880 7.520 156,710 +0.62(+8.99%)
Dec 06, 2023 6.887 6.947 6.860 6.900 24,204 +0.07(+1.02%)
Dec 05, 2023 6.580 6.900 6.580 6.830 19,010 +0.22(+3.33%)
Dec 04, 2023 6.380 6.650 6.380 6.610 48,716 +0.25(+4.01%)
Dec 01, 2023 6.150 6.370 6.150 6.355 41,846 +0.25(+4.01%)
Nov 30, 2023 6.101 6.150 6.065 6.110 16,835 +0.03(+0.49%)
Nov 29, 2023 6.058 6.080 5.950 6.080 16,532 +0.08(+1.33%)
Nov 28, 2023 5.792 6.000 5.740 6.000 37,459 +0.26(+4.53%)
Nov 27, 2023 5.900 6.000 5.718 5.740 29,530 -0.20(-3.37%)
Nov 24, 2023 5.220 5.950 5.220 5.940 49,295 +0.74(+14.23%)
Nov 22, 2023 4.550 5.230 4.550 5.200 82,779 +0.76(+17.12%)
Nov 21, 2023 4.524 4.550 4.440 4.440 15,472 -0.01(-0.22%)
Nov 20, 2023 4.450 4.476 4.400 4.450 2,812 -0.04(-0.78%)
Nov 17, 2023 4.476 4.510 4.430 4.485 11,903 -0.01(-0.33%)
Nov 16, 2023 4.586 4.610 4.500 4.500 18,112 -0.18(-3.85%)
Nov 15, 2023 4.452 4.750 4.452 4.680 31,907 +0.23(+5.17%)
Nov 14, 2023 4.310 4.450 4.310 4.450 52,224 +0.12(+2.77%)
Nov 13, 2023 4.300 4.338 4.300 4.330 3,402 -0.02(-0.46%)
Nov 10, 2023 4.300 4.360 4.300 4.350 5,979 +0.04(+0.93%)
Nov 09, 2023 4.234 4.340 4.200 4.310 9,787 +0.04(+1.06%)
Nov 08, 2023 4.180 4.285 4.180 4.265 666 +0.06(+1.55%)
Nov 07, 2023 4.280 4.280 4.190 4.200 22,740 -0.05(-1.18%)
Nov 06, 2023 4.300 4.310 4.250 4.250 3,740 -0.09(-2.12%)
Nov 03, 2023 4.340 4.351 4.340 4.342 1,607 +0.08(+1.92%)
Nov 02, 2023 4.200 4.327 4.200 4.260 16,910 -0.06(-1.39%)
Nov 01, 2023 4.160 4.350 4.160 4.320 10,016 -0.01(-0.23%)
Oct 31, 2023 4.435 4.435 4.330 4.330 9,439 +0.02(+0.42%)
Oct 30, 2023 4.362 4.377 3.990 4.312 36,485 -0.03(-0.65%)
Oct 27, 2023 4.378 4.455 4.340 4.340 9,976 -0.08(-1.77%)
Oct 26, 2023 4.520 4.520 4.320 4.418 44,519 -0.15(-3.22%)
Oct 25, 2023 4.582 4.600 4.510 4.565 10,387 -0.01(-0.24%)
Oct 24, 2023 4.580 4.650 4.559 4.576 15,841 -0.02(-0.52%)
Oct 23, 2023 4.950 5.050 4.550 4.600 33,973 -0.09(-1.92%)
Oct 20, 2023 4.840 4.875 4.690 4.690 9,122 -0.01(-0.21%)
Oct 19, 2023 4.634 4.788 4.634 4.700 23,484 -0.11(-2.29%)
Oct 18, 2023 4.810 4.895 4.800 4.810 5,780 -0.07(-1.37%)
Oct 17, 2023 4.895 4.900 4.876 4.877 4,033 +0.03(+0.56%)
Oct 16, 2023 4.940 4.942 4.803 4.850 7,688 -0.12(-2.41%)
Oct 13, 2023 4.960 5.010 4.940 4.970 11,917 -0.02(-0.30%)
Oct 12, 2023 4.999 5.000 4.985 4.985 5,297 -0.02(-0.50%)
Oct 11, 2023 5.020 5.050 4.960 5.010 14,938 +0.00(+0.00%)
Oct 10, 2023 4.990 5.025 4.990 5.010 2,229 +0.04(+0.91%)
Oct 09, 2023 4.810 4.970 4.810 4.965 4,237 -0.00(-0.10%)
Oct 06, 2023 4.940 4.970 4.940 4.970 2,856 -0.00(-0.10%)
Oct 05, 2023 4.960 5.093 4.940 4.975 5,618 +0.04(+0.85%)
Oct 04, 2023 4.870 5.040 4.870 4.933 915 -0.07(-1.33%)
Oct 03, 2023 4.950 5.014 4.950 5.000 6,088 +0.02(+0.40%)
Oct 02, 2023 5.100 5.100 4.938 4.980 22,053 -0.11(-2.16%)
Sep 29, 2023 5.140 5.140 5.070 5.090 5,261 -0.05(-0.97%)
Sep 28, 2023 5.120 5.150 4.772 5.140 17,441 -0.08(-1.53%)
Sep 27, 2023 5.340 5.350 5.220 5.220 8,285 -0.12(-2.25%)
Sep 26, 2023 5.450 5.460 5.324 5.340 6,517 +0.00(+0.00%)
Sep 25, 2023 5.387 5.340 5.320 5.340 3,565 -0.07(-1.29%)
Sep 22, 2023 5.400 5.410 5.300 5.410 3,716 -0.00(-0.07%)
Sep 21, 2023 5.300 5.414 5.295 5.414 6,227 -0.03(-0.50%)
Sep 20, 2023 5.550 5.550 5.380 5.441 7,344 -0.00(-0.04%)
Sep 19, 2023 5.290 5.490 5.240 5.443 43,147 +0.32(+6.32%)
Sep 18, 2023 5.200 5.240 5.050 5.120 7,293 -0.08(-1.54%)
Sep 15, 2023 5.400 5.400 5.170 5.200 23,516 -0.13(-2.40%)
Sep 14, 2023 5.210 5.400 5.210 5.328 8,372 +0.14(+2.70%)
Sep 13, 2023 5.314 5.314 5.168 5.188 41,127 -0.13(-2.48%)
Sep 12, 2023 5.455 5.600 5.320 5.320 10,871 -0.12(-2.21%)
Sep 11, 2023 5.595 5.700 5.320 5.440 14,630 -0.06(-1.09%)
Sep 08, 2023 5.500 5.600 5.360 5.500 55,483 +0.07(+1.29%)
Sep 07, 2023 5.450 5.450 5.370 5.430 7,618 -0.17(-3.04%)
Sep 06, 2023 5.570 5.624 5.570 5.600 13,411 +0.00(+0.00%)
Sep 05, 2023 5.560 5.714 5.500 5.600 13,169 -0.07(-1.23%)
Sep 01, 2023 5.665 5.704 5.646 5.670 13,550 -0.01(-0.25%)
Aug 31, 2023 5.825 5.825 5.650 5.684 7,998 -0.03(-0.60%)
Aug 30, 2023 5.714 5.740 5.712 5.718 5,925 -0.04(-0.73%)
Aug 29, 2023 5.800 5.806 5.720 5.760 13,143 -0.02(-0.35%)
Aug 28, 2023 5.810 5.890 5.730 5.780 8,596 -0.07(-1.20%)
Aug 25, 2023 5.880 5.890 5.775 5.850 16,876 -0.02(-0.37%)
Aug 24, 2023 5.900 5.930 5.797 5.872 14,781 +0.07(+1.24%)
Aug 23, 2023 5.760 5.826 5.740 5.800 17,363 +0.12(+2.20%)
Aug 22, 2023 5.561 5.800 5.480 5.675 221,514 +0.33(+6.07%)
Aug 21, 2023 5.120 5.490 5.120 5.350 15,162 -0.08(-1.47%)
Aug 18, 2023 5.300 5.450 5.280 5.430 19,416 -0.06(-1.09%)
Aug 17, 2023 5.530 5.530 5.460 5.490 107,387 -0.03(-0.54%)
Aug 16, 2023 5.890 5.890 5.402 5.520 44,332 +0.08(+1.41%)
Aug 15, 2023 5.500 5.602 5.409 5.443 8,368 +0.04(+0.71%)
Aug 14, 2023 5.360 5.800 5.290 5.405 24,508 +0.06(+1.03%)
Aug 11, 2023 5.320 5.360 5.293 5.350 3,706 +0.02(+0.38%)
Aug 10, 2023 5.400 5.400 5.310 5.330 19,076 +0.02(+0.45%)
Aug 09, 2023 5.400 5.410 5.304 5.306 5,748 -0.07(-1.34%)
Aug 08, 2023 5.310 5.460 5.284 5.378 7,394 +0.03(+0.56%)
Aug 07, 2023 5.330 5.360 5.300 5.348 1,256 -0.07(-1.20%)
Aug 04, 2023 5.626 5.626 5.389 5.413 3,354 -0.06(-1.13%)
Aug 03, 2023 5.330 5.600 5.330 5.475 7,491 +0.12(+2.34%)
Aug 02, 2023 5.694 5.758 5.338 5.350 7,208 -0.31(-5.43%)
Aug 01, 2023 5.558 5.750 5.550 5.657 12,675 -0.04(-0.75%)
Jul 31, 2023 5.500 5.830 5.500 5.700 31,528 +0.28(+5.17%)
Jul 28, 2023 5.420 5.549 5.360 5.420 14,607 +0.06(+1.12%)
Jul 27, 2023 5.410 5.520 5.350 5.360 4,778 -0.10(-1.85%)
Jul 26, 2023 5.510 5.510 5.380 5.461 3,169 -0.04(-0.78%)
Jul 25, 2023 5.450 5.504 5.390 5.504 10,897 -0.01(-0.25%)
Jul 24, 2023 5.614 5.650 5.500 5.518 15,145 +0.12(+2.30%)
Jul 21, 2023 5.400 5.400 5.394 5.394 2,235 +0.06(+1.20%)
Jul 20, 2023 5.500 5.500 5.330 5.330 7,744 -0.15(-2.74%)
Jul 19, 2023 5.500 5.630 5.330 5.480 21,143 -0.15(-2.66%)
Jul 18, 2023 5.610 5.720 5.600 5.630 6,371 -0.12(-2.09%)
Jul 17, 2023 5.680 5.750 5.620 5.750 21,643 +0.22(+3.98%)
Jul 14, 2023 5.540 5.600 5.450 5.530 9,707 -0.07(-1.25%)
Jul 13, 2023 5.600 5.600 5.430 5.600 12,892 +0.10(+1.82%)
Jul 12, 2023 5.614 5.630 5.420 5.500 27,788 -0.10(-1.79%)
Jul 11, 2023 5.350 5.650 5.350 5.600 18,504 +0.11(+2.00%)
Jul 10, 2023 5.425 5.490 5.350 5.490 8,910 -0.11(-1.96%)
Jul 07, 2023 5.440 5.600 5.300 5.600 19,651 +0.16(+2.94%)
Jul 06, 2023 5.494 5.500 5.407 5.440 7,461 -0.16(-2.86%)
Jul 05, 2023 5.543 5.645 5.490 5.600 13,865 +0.09(+1.63%)
Jul 03, 2023 5.560 5.560 5.510 5.510 1,242 -0.09(-1.61%)
Jun 30, 2023 5.600 5.600 5.500 5.600 20,082 +0.05(+0.90%)
Jun 29, 2023 5.652 5.652 5.500 5.550 10,234 -0.05(-0.89%)
Jun 28, 2023 5.500 5.759 5.440 5.600 10,802 -0.05(-0.88%)
Jun 27, 2023 6.000 6.010 5.650 5.650 17,594 -0.36(-5.99%)
Jun 26, 2023 5.950 6.020 5.870 6.010 18,484 -0.08(-1.23%)
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.