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 (%)
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%)
May 02, 2022 1.150 1.150 1.100 1.120 47,913 -0.05(-4.60%)
Apr 29, 2022 1.195 1.230 1.174 1.174 32,537 -0.05(-3.77%)
Apr 28, 2022 1.200 1.220 1.154 1.220 124,877 +0.01(+0.70%)
Apr 27, 2022 1.228 1.247 1.185 1.212 56,426 -0.01(-0.70%)
Apr 26, 2022 1.268 1.268 1.204 1.220 64,336 -0.03(-2.40%)
Apr 25, 2022 1.290 1.317 1.250 1.250 55,886 -0.05(-3.68%)
Apr 22, 2022 1.450 1.450 1.290 1.298 80,031 -0.11(-7.96%)
Apr 21, 2022 1.410 1.480 1.388 1.410 151,679 +0.03(+2.17%)
Apr 20, 2022 1.400 1.400 1.374 1.380 60,893 +0.02(+1.47%)
Apr 19, 2022 1.400 1.430 1.350 1.360 86,708 +0.01(+0.74%)
Apr 18, 2022 1.420 1.450 1.350 1.350 53,159 -0.02(-1.46%)
Apr 14, 2022 1.470 1.473 1.360 1.370 84,057 -0.05(-3.52%)
Apr 13, 2022 1.378 1.500 1.360 1.420 213,455 +0.08(+5.97%)
Apr 12, 2022 1.478 1.540 1.310 1.340 65,950 -0.01(-0.74%)
Apr 11, 2022 1.460 1.460 1.295 1.350 254,405 +0.08(+6.30%)
Apr 08, 2022 1.250 1.303 1.200 1.270 366,135 +0.09(+8.02%)
Apr 07, 2022 1.240 1.240 1.124 1.176 63,959 -0.06(-4.80%)
Apr 06, 2022 1.268 1.310 1.220 1.235 61,454 -0.04(-3.52%)
Apr 05, 2022 1.251 1.290 1.230 1.280 110,105 +0.02(+1.59%)
Apr 04, 2022 1.300 1.431 1.050 1.260 425,585 -0.18(-12.23%)
Apr 01, 2022 1.450 1.501 1.425 1.436 87,926 -0.06(-4.21%)
Mar 31, 2022 1.500 1.510 1.470 1.499 82,418 -0.02(-1.40%)
Mar 30, 2022 1.500 1.564 1.500 1.520 30,616 +0.00(+0.13%)
Mar 29, 2022 1.500 1.530 1.470 1.518 90,329 -0.04(-2.69%)
Mar 28, 2022 1.565 1.600 1.559 1.560 19,616 -0.00(-0.32%)
Mar 25, 2022 1.550 1.610 1.491 1.565 101,764 +0.01(+0.97%)
Mar 24, 2022 1.579 1.600 1.520 1.550 42,311 -0.05(-3.13%)
Mar 23, 2022 1.565 1.650 1.550 1.600 71,204 +0.05(+3.08%)
Mar 22, 2022 1.690 1.700 1.530 1.552 103,281 -0.12(-7.05%)
Mar 21, 2022 1.710 1.710 1.650 1.670 10,845 -0.02(-1.18%)
Mar 18, 2022 1.610 1.690 1.604 1.690 14,811 +0.12(+7.64%)
Mar 17, 2022 1.570 1.580 1.510 1.570 73,096 +0.03(+1.68%)
Mar 16, 2022 1.620 1.620 1.540 1.544 118,696 -0.05(-2.89%)
Mar 15, 2022 1.510 1.600 1.510 1.590 48,165 +0.05(+2.91%)
Mar 14, 2022 1.610 1.615 1.520 1.545 46,646 -0.07(-4.04%)
Mar 11, 2022 1.620 1.638 1.573 1.610 54,275 +0.05(+3.21%)
Mar 10, 2022 1.610 1.650 1.560 1.560 68,834 -0.01(-0.64%)
Mar 09, 2022 1.665 1.670 1.570 1.570 74,422 -0.06(-3.56%)
Mar 08, 2022 1.670 1.710 1.520 1.628 343,495 -0.05(-3.10%)
Mar 07, 2022 1.800 1.800 1.650 1.680 139,610 -0.14(-7.44%)
Mar 04, 2022 1.950 1.990 1.750 1.815 210,885 -0.11(-5.95%)
Mar 03, 2022 2.170 2.170 1.832 1.930 190,658 -0.24(-10.85%)
Mar 02, 2022 2.080 2.190 2.075 2.165 50,557 +0.08(+3.59%)
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.