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

Abaxx Technologies Inc (OP: ABXXF )

8.500 UNCHANGED
Streaming Delayed Price Updated: 10:12 AM 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 (%)
Jun 06, 2024 8.500 8.500 8.385 8.500 16,224 +0.10(+1.19%)
Jun 05, 2024 8.960 8.960 8.300 8.400 37,717 +0.02(+0.22%)
Jun 04, 2024 8.545 8.550 8.380 8.381 11,832 -0.08(-0.93%)
Jun 03, 2024 8.650 8.690 8.150 8.460 60,106 -0.24(-2.76%)
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%)
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.