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 (%)
May 28, 2021 2.870 2.970 2.850 2.870 97,563 +0.00(+0.00%)
May 27, 2021 3.030 3.030 2.820 2.870 127,188 -0.02(-0.79%)
May 26, 2021 2.920 2.980 2.872 2.893 96,955 -0.02(-0.76%)
May 25, 2021 2.969 3.000 2.870 2.915 114,080 -0.06(-2.02%)
May 24, 2021 3.000 3.000 2.950 2.975 73,729 +0.04(+1.54%)
May 21, 2021 2.890 3.010 2.850 2.930 117,506 +0.04(+1.38%)
May 20, 2021 2.807 2.930 2.766 2.890 124,547 +0.09(+3.21%)
May 19, 2021 2.950 2.950 2.721 2.800 272,998 -0.11(-3.90%)
May 18, 2021 3.092 3.130 2.887 2.913 190,051 -0.18(-5.71%)
May 17, 2021 3.192 3.225 3.043 3.090 139,260 -0.09(-2.90%)
May 14, 2021 3.030 3.190 3.030 3.182 203,774 +0.11(+3.62%)
May 13, 2021 3.030 3.120 3.030 3.071 153,073 -0.03(-0.93%)
May 12, 2021 3.350 3.350 3.080 3.100 79,476 -0.17(-5.20%)
May 11, 2021 3.240 3.300 3.160 3.270 73,480 -0.03(-0.91%)
May 10, 2021 3.350 3.350 3.270 3.300 163,259 +0.05(+1.54%)
May 07, 2021 3.450 3.450 3.200 3.250 66,734 +0.01(+0.42%)
May 06, 2021 3.200 3.240 3.160 3.236 140,476 +0.05(+1.45%)
May 05, 2021 3.155 3.218 3.100 3.190 112,010 +0.06(+1.92%)
May 04, 2021 3.075 3.163 3.050 3.130 52,145 -0.03(-0.95%)
May 03, 2021 3.170 3.180 3.120 3.160 81,218 -0.01(-0.32%)
Apr 30, 2021 3.200 3.241 3.167 3.170 43,000 -0.04(-1.25%)
Apr 29, 2021 3.400 3.400 3.190 3.210 102,211 +0.01(+0.32%)
Apr 28, 2021 3.156 3.200 3.120 3.200 163,165 +0.06(+1.91%)
Apr 27, 2021 3.090 3.140 3.060 3.140 156,082 +0.05(+1.62%)
Apr 26, 2021 3.015 3.100 2.944 3.090 213,286 +0.13(+4.39%)
Apr 23, 2021 3.000 3.050 2.950 2.960 191,500 -0.01(-0.25%)
Apr 22, 2021 3.000 3.040 2.956 2.967 118,590 -0.02(-0.75%)
Apr 21, 2021 2.980 3.010 2.943 2.990 100,968 +0.02(+0.83%)
Apr 20, 2021 3.070 3.080 2.933 2.966 119,710 -0.09(-3.09%)
Apr 19, 2021 3.170 3.170 3.049 3.060 90,549 -0.07(-2.24%)
Apr 16, 2021 3.201 3.201 3.120 3.130 96,800 -0.06(-1.96%)
Apr 15, 2021 3.187 3.240 3.150 3.193 156,075 +0.04(+1.36%)
Apr 14, 2021 3.234 3.250 3.130 3.150 170,864 -0.09(-2.78%)
Apr 13, 2021 3.590 3.590 3.160 3.240 126,217 +0.02(+0.62%)
Apr 12, 2021 3.229 3.500 3.070 3.220 267,458 +0.01(+0.31%)
Apr 09, 2021 3.196 3.247 3.000 3.210 351,800 -0.02(-0.62%)
Apr 08, 2021 3.535 3.535 3.150 3.230 298,198 -0.12(-3.62%)
Apr 07, 2021 3.468 3.550 3.330 3.351 340,462 -0.11(-3.14%)
Apr 06, 2021 3.396 3.580 3.370 3.460 264,369 +0.10(+2.98%)
Apr 05, 2021 3.200 3.420 3.200 3.360 245,248 +0.16(+5.00%)
Apr 01, 2021 3.183 3.230 3.170 3.200 132,400 +0.02(+0.63%)
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%)
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.