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 (%)
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%)
Jun 23, 2023 6.110 6.110 6.050 6.085 2,635 +4.25(+232.51%)
May 22, 2023 1.830 0 +0.10(+5.56%)
May 19, 2023 1.760 1.790 1.734 1.734 98,869 +0.03(+1.67%)
May 18, 2023 1.760 1.770 1.700 1.705 22,540 -0.08(-4.42%)
May 17, 2023 1.760 1.793 1.730 1.784 15,719 +0.08(+4.94%)
May 16, 2023 1.790 1.800 1.700 1.700 29,895 -0.04(-2.30%)
May 15, 2023 1.510 1.755 1.510 1.740 38,404 +0.07(+4.19%)
May 12, 2023 1.698 1.698 1.664 1.670 30,687 -0.03(-1.76%)
May 11, 2023 1.706 1.730 1.650 1.700 32,175 -0.01(-0.67%)
May 10, 2023 1.750 1.750 1.660 1.712 20,465 +0.01(+0.44%)
May 09, 2023 1.734 1.740 1.630 1.704 14,137 -0.03(-1.50%)
May 08, 2023 1.687 1.736 1.675 1.730 29,325 +0.06(+3.59%)
May 05, 2023 1.680 1.682 1.636 1.670 14,555 +0.08(+5.03%)
May 04, 2023 1.595 1.620 1.570 1.590 19,479 -0.00(-0.19%)
May 03, 2023 1.600 1.638 1.590 1.593 47,320 -0.02(-1.15%)
May 02, 2023 1.627 1.700 1.570 1.611 50,205 -0.01(-0.52%)
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.