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

Abaxx Technologies Inc (OP: ABXXF )

7.226 -0.274 (-3.65%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 7.540 7.565 7.110 7.226 36,733 -0.27(-3.65%)
Mar 10, 2025 7.500 7.600 7.400 7.500 52,597 -0.10(-1.32%)
Mar 07, 2025 7.461 7.780 7.280 7.600 65,271 +0.28(+3.83%)
Mar 06, 2025 7.260 7.320 7.130 7.320 27,553 +0.22(+3.10%)
Mar 05, 2025 7.250 7.280 7.100 7.100 42,199 +0.09(+1.28%)
Mar 04, 2025 7.250 7.250 6.940 7.010 55,514 +0.00(+0.03%)
Mar 03, 2025 7.182 7.245 7.000 7.008 27,745 -0.19(-2.67%)
Feb 28, 2025 7.280 7.288 7.150 7.200 24,525 +0.03(+0.42%)
Feb 27, 2025 7.350 7.350 7.160 7.170 20,897 -0.12(-1.65%)
Feb 26, 2025 7.390 7.390 7.240 7.290 20,519 +0.04(+0.55%)
Feb 25, 2025 7.490 7.500 7.150 7.250 35,460 -0.23(-3.07%)
Feb 24, 2025 7.845 7.870 7.366 7.480 24,390 -0.21(-2.73%)
Feb 21, 2025 7.880 7.880 7.667 7.690 41,333 -0.02(-0.26%)
Feb 20, 2025 7.339 7.753 7.310 7.710 41,114 +0.56(+7.83%)
Feb 19, 2025 7.014 7.249 6.960 7.150 49,468 +0.19(+2.73%)
Feb 18, 2025 6.990 7.022 6.950 6.960 53,993 +0.11(+1.61%)
Feb 14, 2025 6.900 7.140 6.820 6.850 57,257 -0.02(-0.29%)
Feb 13, 2025 7.085 7.220 6.860 6.870 43,581 -0.07(-0.95%)
Feb 12, 2025 7.115 7.122 6.848 6.936 32,406 -0.15(-2.17%)
Feb 11, 2025 7.170 7.200 7.077 7.090 17,968 -0.08(-1.12%)
Feb 10, 2025 7.567 7.567 7.100 7.170 74,252 -0.35(-4.65%)
Feb 07, 2025 7.560 7.650 7.440 7.520 15,581 -0.10(-1.28%)
Feb 06, 2025 7.728 7.785 7.587 7.617 22,878 -0.00(-0.03%)
Feb 05, 2025 7.681 7.800 7.620 7.620 20,275 -0.03(-0.39%)
Feb 04, 2025 7.750 7.750 7.630 7.650 27,899 +0.15(+2.00%)
Feb 03, 2025 7.600 7.648 7.160 7.500 40,597 -0.19(-2.47%)
Jan 31, 2025 7.769 7.797 7.630 7.690 23,126 +0.09(+1.18%)
Jan 30, 2025 7.420 8.881 7.265 7.600 65,719 +0.26(+3.53%)
Jan 29, 2025 7.500 7.525 7.340 7.341 38,116 -0.09(-1.20%)
Jan 28, 2025 7.730 7.730 7.380 7.430 46,177 -0.19(-2.53%)
Jan 27, 2025 7.840 7.840 7.580 7.622 38,983 -0.22(-2.86%)
Jan 24, 2025 7.815 7.980 7.800 7.847 26,503 +0.10(+1.25%)
Jan 23, 2025 7.910 7.994 7.750 7.750 26,438 -0.07(-0.83%)
Jan 22, 2025 7.850 7.980 7.698 7.815 24,420 -0.05(-0.70%)
Jan 21, 2025 8.050 8.050 7.836 7.870 36,102 -0.10(-1.25%)
Jan 17, 2025 8.250 8.250 7.750 7.970 57,482 -0.10(-1.24%)
Jan 16, 2025 8.190 8.273 8.070 8.070 10,690 -0.13(-1.54%)
Jan 15, 2025 8.248 8.270 8.120 8.196 17,425 +0.07(+0.81%)
Jan 14, 2025 8.334 8.334 8.100 8.130 34,584 -0.10(-1.22%)
Jan 13, 2025 8.142 8.290 8.142 8.230 19,229 +0.04(+0.49%)
Jan 10, 2025 8.323 8.330 8.140 8.190 45,657 -0.03(-0.36%)
Jan 08, 2025 8.435 8.461 8.220 8.220 23,139 -0.13(-1.56%)
Jan 07, 2025 8.390 8.400 8.300 8.350 17,201 +0.03(+0.36%)
Jan 06, 2025 8.300 8.410 8.293 8.320 23,939 +0.06(+0.68%)
Jan 03, 2025 8.230 8.330 8.190 8.264 28,824 +0.07(+0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.