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

Abaxx Technologies Inc (OP: ABXXF )

8.520 -0.040 (-0.47%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 12, 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 31, 2022 0.9120 0.9810 0.8850 0.8989 207,680 -0.02(-1.96%)
May 27, 2022 0.9000 0.9169 0.8607 0.9169 90,050 +0.03(+3.50%)
May 26, 2022 0.9040 0.9170 0.8510 0.8859 190,583 -0.04(-4.23%)
May 25, 2022 0.9255 0.9534 0.8791 0.9250 105,178 -0.01(-0.64%)
May 24, 2022 0.9600 0.9600 0.9310 0.9310 89,950 -0.02(-2.00%)
May 23, 2022 0.9250 0.9675 0.9250 0.9500 66,974 +0.01(+1.17%)
May 20, 2022 0.9550 0.9550 0.9377 0.9390 43,471 -0.00(-0.11%)
May 19, 2022 0.9650 1.000 0.9400 0.9400 98,815 -0.02(-2.08%)
May 18, 2022 1.016 1.016 0.9600 0.9600 22,124 -0.04(-4.00%)
May 17, 2022 0.9977 1.040 0.9773 1.000 44,226 -0.02(-2.32%)
May 16, 2022 1.041 1.050 0.9766 1.024 78,619 -0.05(-4.77%)
May 13, 2022 1.060 1.090 1.060 1.075 40,071 +0.03(+2.87%)
May 12, 2022 0.9825 1.060 0.9500 1.045 69,461 +0.06(+6.36%)
May 11, 2022 0.9875 1.020 0.9500 0.9825 102,537 -0.02(-1.57%)
May 10, 2022 0.9842 0.9982 0.9500 0.9982 90,883 +0.04(+3.98%)
May 09, 2022 0.9650 0.9866 0.9500 0.9600 136,401 -0.02(-2.33%)
May 06, 2022 0.9800 1.015 0.9668 0.9829 247,747 -0.03(-2.68%)
May 05, 2022 1.056 1.056 0.9798 1.010 168,638 -0.04(-3.95%)
May 04, 2022 1.160 1.160 1.052 1.052 76,889 -0.07(-5.95%)
May 03, 2022 1.110 1.161 1.106 1.118 50,161 -0.00(-0.18%)
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.