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

Abacus Health Products Inc (OP: ABAHF )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 4.420 4.450 4.080 4.327 5,800 -0.60(-12.22%)
May 28, 2020 4.900 5.180 4.850 4.930 11,863 -0.03(-0.60%)
May 27, 2020 5.650 5.650 4.621 4.960 3,951 -0.50(-9.21%)
May 26, 2020 5.500 5.771 4.060 5.463 89,187 +0.36(+7.12%)
May 22, 2020 3.996 5.260 3.996 5.100 21,100 +1.10(+27.50%)
May 21, 2020 3.607 4.000 3.607 4.000 3,576 +0.41(+11.42%)
May 20, 2020 3.500 3.650 3.500 3.590 5,564 +0.19(+5.59%)
May 19, 2020 3.400 3.600 3.300 3.400 4,531 +0.15(+4.62%)
May 18, 2020 3.200 3.450 3.050 3.250 7,320 -0.00(-0.09%)
May 15, 2020 3.023 3.265 3.023 3.253 16,200 +0.20(+6.40%)
May 14, 2020 3.071 3.103 2.967 3.057 38,127 -0.04(-1.37%)
May 13, 2020 3.150 3.200 3.100 3.100 1,110 -0.33(-9.62%)
May 12, 2020 3.158 3.430 3.158 3.430 575 +0.33(+10.65%)
May 11, 2020 3.010 3.150 2.996 3.100 3,433 -0.12(-3.62%)
May 08, 2020 3.500 3.500 3.216 3.216 700 +0.10(+3.09%)
May 07, 2020 2.140 3.135 2.140 3.120 2,973 +0.01(+0.32%)
May 06, 2020 3.110 3.110 2.995 3.110 37,229 -0.06(-1.89%)
May 05, 2020 3.000 3.208 3.000 3.170 2,645 +0.17(+5.67%)
May 04, 2020 3.150 3.150 2.980 3.000 1,181 -0.15(-4.76%)
May 01, 2020 3.330 3.330 3.050 3.150 1,000 -0.18(-5.41%)
Apr 30, 2020 3.519 3.534 3.325 3.330 10,441 -0.19(-5.39%)
Apr 29, 2020 3.250 3.567 3.250 3.520 8,861 +0.37(+11.75%)
Apr 28, 2020 3.240 3.240 3.150 3.150 6,468 -0.09(-2.78%)
Apr 27, 2020 2.790 3.240 2.790 3.240 10,692 +0.29(+9.83%)
Apr 24, 2020 3.100 3.135 2.840 2.950 16,300 -0.20(-6.35%)
Apr 23, 2020 3.000 3.150 2.970 3.150 3,892 +0.15(+5.00%)
Apr 22, 2020 3.100 3.220 2.900 3.000 19,898 +0.02(+0.67%)
Apr 21, 2020 2.780 3.000 2.700 2.980 44,223 +0.10(+3.61%)
Apr 20, 2020 2.543 2.920 2.508 2.876 7,694 +0.29(+11.05%)
Apr 17, 2020 2.808 2.815 2.590 2.590 1,300 -0.06(-2.26%)
Apr 16, 2020 2.740 2.850 2.560 2.650 4,236 -0.10(-3.49%)
Apr 15, 2020 2.746 2.746 2.746 2.746 1,122 +0.04(+1.32%)
Apr 14, 2020 2.855 2.855 2.710 2.710 2,500 -0.14(-4.91%)
Apr 13, 2020 2.230 2.850 2.000 2.850 9,249 +0.20(+7.55%)
Apr 09, 2020 2.910 2.910 2.540 2.650 6,400 -0.23(-7.99%)
Apr 08, 2020 2.850 2.880 2.790 2.880 1,103 +0.03(+1.05%)
Apr 07, 2020 2.600 3.260 1.820 2.850 21,052 +0.00(+0.00%)
Apr 06, 2020 2.900 2.955 2.850 2.850 7,429 -0.05(-1.72%)
Apr 03, 2020 2.900 2.900 2.900 2.900 1,100 -0.05(-1.70%)
Apr 02, 2020 2.810 2.950 2.810 2.950 2,187 +0.14(+4.80%)
Apr 01, 2020 2.750 2.841 2.700 2.815 2,676 +0.06(+2.36%)
Mar 31, 2020 2.950 3.020 2.750 2.750 3,475 -0.20(-6.78%)
Mar 30, 2020 3.111 3.111 2.950 2.950 4,284 -0.05(-1.67%)
Mar 27, 2020 3.840 3.840 3.000 3.000 5,600 -0.34(-10.18%)
Mar 26, 2020 2.680 3.340 2.680 3.340 5,631 +0.84(+33.60%)
Mar 25, 2020 2.710 2.770 2.450 2.500 10,195 +0.05(+2.04%)
Mar 24, 2020 2.500 2.640 2.220 2.450 83,947 +0.04(+1.50%)
Mar 23, 2020 2.499 3.650 2.100 2.414 14,682 +0.43(+21.57%)
Mar 20, 2020 2.000 2.215 1.986 1.986 1,400 +0.24(+13.46%)
Mar 19, 2020 1.900 2.079 1.750 1.750 5,987 -0.15(-7.89%)
Mar 18, 2020 1.988 2.041 1.800 1.900 107,410 -0.05(-2.45%)
Mar 17, 2020 2.040 2.087 1.948 1.948 11,232 -0.35(-15.32%)
Mar 16, 2020 2.500 2.510 1.120 2.300 36,557 -0.60(-20.61%)
Mar 13, 2020 2.977 3.046 2.710 2.897 2,300 -0.03(-0.93%)
Mar 12, 2020 2.670 2.950 2.670 2.924 5,851 +0.07(+2.61%)
Mar 11, 2020 2.829 2.850 2.720 2.850 4,595 -0.03(-1.04%)
Mar 10, 2020 3.000 3.015 2.680 2.880 80,507 -0.22(-7.10%)
Mar 09, 2020 2.990 3.100 2.940 3.100 26,070 -0.18(-5.61%)
Mar 06, 2020 3.284 3.300 3.284 3.284 500 +0.01(+0.21%)
Mar 05, 2020 3.271 3.291 3.271 3.277 1,647 -0.07(-2.10%)
Mar 04, 2020 3.300 3.348 3.200 3.348 1,218 -0.05(-1.54%)
Mar 03, 2020 3.400 3.683 3.400 3.400 7,080 -0.04(-1.15%)
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.