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

Abaxx Technologies Inc (OP: ABXXF )

9.410 -0.230 (-2.39%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 17, 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 (%)
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%)
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.