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 (%)
Jul 30, 2021 2.880 2.890 2.850 2.890 26,638 +0.00(+0.00%)
Jul 29, 2021 2.850 2.900 2.800 2.890 94,211 +0.06(+2.30%)
Jul 28, 2021 2.770 2.960 2.770 2.825 44,375 +0.05(+1.62%)
Jul 27, 2021 2.960 2.960 2.780 2.780 90,849 -0.08(-2.80%)
Jul 26, 2021 2.620 2.860 2.620 2.860 70,807 +0.06(+2.14%)
Jul 23, 2021 2.781 2.840 2.710 2.800 44,496 +0.05(+1.98%)
Jul 22, 2021 2.750 2.890 2.670 2.746 103,610 -0.06(-2.11%)
Jul 21, 2021 2.637 2.840 2.634 2.805 110,745 +0.19(+7.41%)
Jul 20, 2021 2.670 2.780 2.612 2.612 480,411 -0.01(-0.32%)
Jul 19, 2021 2.640 2.660 2.550 2.620 116,703 -0.02(-0.76%)
Jul 16, 2021 2.650 2.710 2.580 2.640 115,330 -0.03(-1.12%)
Jul 15, 2021 2.650 2.710 2.620 2.670 71,031 +0.00(+0.00%)
Jul 14, 2021 2.675 2.681 2.630 2.670 55,164 +0.00(+0.00%)
Jul 13, 2021 2.520 2.764 2.520 2.670 118,866 -0.10(-3.61%)
Jul 12, 2021 2.840 2.840 2.765 2.770 52,291 -0.03(-0.94%)
Jul 09, 2021 2.735 2.800 2.680 2.796 71,041 +0.08(+2.99%)
Jul 08, 2021 2.780 2.930 2.700 2.715 132,324 -0.11(-3.85%)
Jul 07, 2021 2.960 2.960 2.782 2.824 29,062 -0.03(-0.93%)
Jul 06, 2021 2.826 2.950 2.790 2.850 132,371 +0.02(+0.71%)
Jul 02, 2021 2.850 2.850 2.800 2.830 18,027 -0.03(-1.05%)
Jul 01, 2021 2.830 2.870 2.780 2.860 45,124 +0.03(+1.06%)
Jun 30, 2021 2.900 2.909 2.796 2.830 104,120 -0.08(-2.75%)
Jun 29, 2021 2.940 2.945 2.889 2.910 62,132 -0.05(-1.69%)
Jun 28, 2021 2.970 2.998 2.920 2.960 99,724 -0.00(-0.07%)
Jun 25, 2021 2.940 3.010 2.910 2.962 56,868 +0.07(+2.49%)
Jun 24, 2021 2.865 2.896 2.830 2.890 19,345 +0.05(+1.76%)
Jun 23, 2021 2.850 2.850 2.770 2.840 50,210 +0.01(+0.35%)
Jun 22, 2021 2.830 2.830 2.750 2.830 87,468 +0.00(+0.00%)
Jun 21, 2021 3.220 3.220 2.816 2.830 61,364 -0.12(-4.07%)
Jun 18, 2021 2.950 2.990 2.880 2.950 94,723 -0.04(-1.34%)
Jun 17, 2021 3.049 3.049 2.948 2.990 41,234 -0.06(-1.97%)
Jun 16, 2021 3.095 3.104 3.040 3.050 45,441 +0.02(+0.66%)
Jun 15, 2021 3.050 3.080 2.941 3.030 76,969 -0.07(-2.26%)
Jun 14, 2021 3.200 3.213 3.070 3.100 142,031 -0.09(-2.71%)
Jun 11, 2021 2.930 3.190 2.882 3.187 124,471 +0.26(+8.75%)
Jun 10, 2021 2.955 2.956 2.820 2.930 107,139 +0.01(+0.34%)
Jun 09, 2021 2.794 2.920 2.794 2.920 51,263 +0.11(+3.91%)
Jun 08, 2021 2.760 2.829 2.750 2.810 121,842 +0.05(+1.81%)
Jun 07, 2021 2.797 2.821 2.729 2.760 114,778 -0.04(-1.43%)
Jun 04, 2021 2.820 2.820 2.738 2.800 44,604 +0.05(+1.82%)
Jun 03, 2021 2.800 2.900 2.693 2.750 93,283 -0.05(-1.80%)
Jun 02, 2021 2.870 2.870 2.755 2.800 146,781 -0.06(-2.08%)
Jun 01, 2021 2.870 2.920 2.850 2.860 136,631 -0.01(-0.35%)
May 28, 2021 2.870 2.970 2.850 2.870 97,563 +0.00(+0.00%)
May 27, 2021 3.030 3.030 2.820 2.870 127,188 -0.02(-0.79%)
May 26, 2021 2.920 2.980 2.872 2.893 96,955 -0.02(-0.76%)
May 25, 2021 2.969 3.000 2.870 2.915 114,080 -0.06(-2.02%)
May 24, 2021 3.000 3.000 2.950 2.975 73,729 +0.04(+1.54%)
May 21, 2021 2.890 3.010 2.850 2.930 117,506 +0.04(+1.38%)
May 20, 2021 2.807 2.930 2.766 2.890 124,547 +0.09(+3.21%)
May 19, 2021 2.950 2.950 2.721 2.800 272,998 -0.11(-3.90%)
May 18, 2021 3.092 3.130 2.887 2.913 190,051 -0.18(-5.71%)
May 17, 2021 3.192 3.225 3.043 3.090 139,260 -0.09(-2.90%)
May 14, 2021 3.030 3.190 3.030 3.182 203,774 +0.11(+3.62%)
May 13, 2021 3.030 3.120 3.030 3.071 153,073 -0.03(-0.93%)
May 12, 2021 3.350 3.350 3.080 3.100 79,476 -0.17(-5.20%)
May 11, 2021 3.240 3.300 3.160 3.270 73,480 -0.03(-0.91%)
May 10, 2021 3.350 3.350 3.270 3.300 163,259 +0.05(+1.54%)
May 07, 2021 3.450 3.450 3.200 3.250 66,734 +0.01(+0.42%)
May 06, 2021 3.200 3.240 3.160 3.236 140,476 +0.05(+1.45%)
May 05, 2021 3.155 3.218 3.100 3.190 112,010 +0.06(+1.92%)
May 04, 2021 3.075 3.163 3.050 3.130 52,145 -0.03(-0.95%)
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.