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

Abaxx Technologies Inc (OP: ABXXF )

8.550 +0.090 (+1.06%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.460 8.550 8.420 8.550 27,158 +0.09(+1.06%)
Nov 21, 2024 8.140 8.490 8.140 8.460 18,476 +0.22(+2.64%)
Nov 20, 2024 8.705 8.810 8.210 8.242 50,475 -0.61(-6.92%)
Nov 19, 2024 8.820 8.900 8.624 8.855 39,043 -0.08(-0.95%)
Nov 18, 2024 9.077 9.100 8.900 8.940 11,117 -0.12(-1.37%)
Nov 15, 2024 8.955 9.170 8.740 9.064 30,996 +0.39(+4.54%)
Nov 14, 2024 8.912 9.050 8.380 8.670 36,445 -0.30(-3.40%)
Nov 13, 2024 9.150 9.200 8.975 8.975 27,484 -0.18(-1.91%)
Nov 12, 2024 9.300 9.300 9.150 9.150 26,742 -0.09(-1.03%)
Nov 11, 2024 9.000 9.470 9.000 9.245 10,160 +0.04(+0.49%)
Nov 08, 2024 9.275 9.381 9.200 9.200 15,601 +0.13(+1.44%)
Nov 07, 2024 8.926 9.070 8.840 9.070 34,244 +0.17(+1.94%)
Nov 06, 2024 8.920 9.200 8.877 8.898 31,208 -0.00(-0.03%)
Nov 05, 2024 9.020 9.110 8.850 8.900 34,664 -0.01(-0.11%)
Nov 04, 2024 8.600 9.150 8.595 8.910 102,244 +0.50(+5.92%)
Nov 01, 2024 8.200 8.450 8.200 8.412 80,480 +0.41(+5.12%)
Oct 31, 2024 7.915 8.040 7.726 8.003 49,329 +0.28(+3.66%)
Oct 30, 2024 7.700 7.793 7.650 7.720 23,702 +0.00(+0.06%)
Oct 29, 2024 7.885 7.950 7.680 7.715 28,168 -0.09(-1.22%)
Oct 28, 2024 7.800 7.848 7.580 7.810 24,925 +0.18(+2.36%)
Oct 25, 2024 7.660 7.820 7.625 7.630 27,517 +0.01(+0.13%)
Oct 24, 2024 7.690 7.700 7.520 7.620 34,212 -0.06(-0.76%)
Oct 23, 2024 7.700 7.770 7.600 7.678 34,762 +0.25(+3.34%)
Oct 22, 2024 7.420 7.830 7.262 7.430 51,068 +0.52(+7.55%)
Oct 21, 2024 7.200 7.541 6.740 6.909 97,558 -0.33(-4.51%)
Oct 18, 2024 7.800 7.800 7.200 7.235 32,893 -0.31(-4.17%)
Oct 17, 2024 7.590 7.600 7.530 7.550 14,468 -0.00(-0.01%)
Oct 16, 2024 7.724 7.790 7.500 7.551 21,020 -0.09(-1.17%)
Oct 15, 2024 7.950 7.950 7.560 7.640 56,058 -0.34(-4.26%)
Oct 14, 2024 7.955 8.060 7.900 7.980 12,429 +0.08(+1.01%)
Oct 11, 2024 7.670 8.025 7.670 7.900 74,438 -0.10(-1.25%)
Oct 10, 2024 8.100 8.126 8.000 8.000 18,172 -0.12(-1.48%)
Oct 09, 2024 8.150 8.210 8.100 8.120 24,186 -0.01(-0.15%)
Oct 08, 2024 8.150 8.200 8.130 8.133 5,472 -0.05(-0.58%)
Oct 07, 2024 8.235 8.300 8.150 8.180 12,681 -0.12(-1.45%)
Oct 04, 2024 8.245 8.330 8.210 8.300 7,465 +0.08(+0.92%)
Oct 03, 2024 8.090 8.260 8.070 8.224 7,493 +0.10(+1.28%)
Oct 02, 2024 8.360 8.390 8.120 8.120 30,872 -0.25(-2.93%)
Oct 01, 2024 8.490 8.490 8.350 8.365 12,117 -0.04(-0.54%)
Sep 30, 2024 8.500 8.520 8.410 8.410 18,061 -0.08(-0.94%)
Sep 27, 2024 8.523 8.650 8.450 8.490 20,144 -0.01(-0.12%)
Sep 26, 2024 8.500 8.650 8.440 8.500 37,013 +0.01(+0.15%)
Sep 25, 2024 8.450 8.500 8.450 8.487 19,250 +0.04(+0.48%)
Sep 24, 2024 8.356 8.450 8.356 8.447 36,211 +0.11(+1.28%)
Sep 23, 2024 8.289 8.350 8.248 8.340 22,324 +0.06(+0.77%)
Sep 20, 2024 8.229 8.276 8.229 8.276 6,891 -0.01(-0.17%)
Sep 19, 2024 8.250 8.360 8.220 8.290 15,290 +0.04(+0.52%)
Sep 18, 2024 8.160 8.347 8.160 8.247 31,275 +0.02(+0.21%)
Sep 17, 2024 8.250 8.250 8.209 8.230 9,052 +0.03(+0.37%)
Sep 16, 2024 8.290 8.290 8.150 8.200 9,181 -0.14(-1.68%)
Sep 13, 2024 8.160 8.350 8.068 8.340 34,215 +0.17(+2.04%)
Sep 12, 2024 8.080 8.230 8.050 8.173 15,130 +0.09(+1.12%)
Sep 11, 2024 8.085 8.110 7.940 8.082 21,090 -0.03(-0.40%)
Sep 10, 2024 8.315 8.315 7.930 8.115 25,227 -0.03(-0.31%)
Sep 09, 2024 8.095 8.330 8.040 8.140 37,508 +0.05(+0.62%)
Sep 06, 2024 8.050 8.150 8.040 8.090 11,106 -0.13(-1.61%)
Sep 05, 2024 8.115 8.250 8.080 8.222 28,012 +0.11(+1.38%)
Sep 04, 2024 8.190 8.240 8.110 8.110 20,704 -0.04(-0.49%)
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.