Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abaxx Technologies Inc (OP: ABXXF )

8.075 +0.075 (+0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 8.164 8.240 8.030 8.075 42,073 +0.07(+0.94%)
Aug 14, 2024 8.000 8.080 7.890 8.000 23,342 -0.03(-0.37%)
Aug 13, 2024 8.060 8.110 7.900 8.030 17,687 -0.01(-0.12%)
Aug 12, 2024 8.155 8.180 7.983 8.040 21,048 -0.07(-0.86%)
Aug 09, 2024 8.445 8.445 8.050 8.110 11,658 -0.07(-0.86%)
Aug 08, 2024 8.203 8.320 8.160 8.180 18,712 +0.00(+0.02%)
Aug 07, 2024 8.160 8.200 8.145 8.178 16,563 +0.10(+1.22%)
Aug 06, 2024 8.010 8.200 7.950 8.080 30,764 +0.14(+1.76%)
Aug 05, 2024 7.785 8.000 7.520 7.940 39,718 -0.09(-1.12%)
Aug 02, 2024 8.100 8.100 7.950 8.030 24,601 -0.08(-0.99%)
Aug 01, 2024 8.030 8.160 8.000 8.110 7,921 -0.05(-0.61%)
Jul 31, 2024 7.720 8.160 7.720 8.160 24,517 +0.07(+0.87%)
Jul 30, 2024 7.500 8.365 7.500 8.090 13,031 +0.05(+0.62%)
Jul 29, 2024 8.045 8.085 7.800 8.040 26,815 -0.05(-0.62%)
Jul 26, 2024 8.140 8.140 7.480 8.090 95,352 +0.09(+1.12%)
Jul 25, 2024 8.080 8.145 7.990 8.000 26,079 -0.08(-0.99%)
Jul 24, 2024 8.265 8.265 7.950 8.080 16,169 -0.13(-1.58%)
Jul 23, 2024 8.500 8.500 8.200 8.210 9,598 -0.11(-1.32%)
Jul 22, 2024 8.506 8.650 8.300 8.320 26,140 +0.12(+1.46%)
Jul 19, 2024 8.330 8.330 8.200 8.200 15,423 -0.13(-1.56%)
Jul 18, 2024 8.800 8.890 8.311 8.330 26,791 -0.11(-1.25%)
Jul 17, 2024 8.757 8.757 8.400 8.435 40,298 -0.17(-2.03%)
Jul 16, 2024 8.650 8.765 8.580 8.610 50,900 -0.18(-1.99%)
Jul 15, 2024 9.020 9.020 8.770 8.785 7,182 +0.01(+0.06%)
Jul 12, 2024 8.820 8.850 7.966 8.780 59,322 -0.04(-0.40%)
Jul 11, 2024 8.860 8.930 8.720 8.815 20,349 +0.04(+0.40%)
Jul 10, 2024 9.070 9.070 8.760 8.780 17,452 -0.06(-0.63%)
Jul 09, 2024 9.200 9.235 8.835 8.836 13,678 -0.13(-1.50%)
Jul 08, 2024 8.950 9.220 8.900 8.970 35,831 +0.01(+0.11%)
Jul 05, 2024 9.200 9.650 8.450 8.960 104,202 -0.69(-7.15%)
Jul 03, 2024 10.26 10.26 9.590 9.650 66,387 -0.43(-4.27%)
Jul 02, 2024 10.25 10.46 10.01 10.08 48,072 -0.13(-1.27%)
Jul 01, 2024 10.00 10.45 10.00 10.21 49,449 +0.21(+2.10%)
Jun 28, 2024 9.480 10.04 9.440 10.00 64,387 +0.57(+6.04%)
Jun 27, 2024 9.220 9.470 9.170 9.430 34,157 +0.42(+4.66%)
Jun 26, 2024 8.940 9.110 8.880 9.010 17,879 +0.13(+1.46%)
Jun 25, 2024 8.800 8.980 8.700 8.880 57,846 +0.09(+1.02%)
Jun 24, 2024 8.800 8.800 8.700 8.790 42,415 +0.16(+1.85%)
Jun 21, 2024 8.680 8.735 8.590 8.630 23,813 -0.02(-0.23%)
Jun 20, 2024 8.750 8.760 8.647 8.650 13,785 -0.05(-0.57%)
Jun 18, 2024 8.750 8.960 8.500 8.700 35,423 +0.30(+3.55%)
Jun 17, 2024 8.511 8.511 8.359 8.402 10,205 -0.10(-1.16%)
Jun 14, 2024 8.800 8.800 8.490 8.500 8,395 +0.00(+0.00%)
Jun 13, 2024 8.820 8.820 8.436 8.500 11,620 -0.02(-0.23%)
Jun 12, 2024 8.570 8.634 8.470 8.520 15,136 -0.04(-0.47%)
Jun 11, 2024 8.510 8.650 8.400 8.560 6,980 +0.10(+1.18%)
Jun 10, 2024 8.530 8.530 8.350 8.460 15,941 +0.11(+1.32%)
Jun 07, 2024 8.550 8.550 8.350 8.350 6,299 -0.15(-1.76%)
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%)
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.