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

Abaxx Technologies Inc (OP: ABXXF )

8.120 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 8.311 8.311 8.150 8.150 19,066 -0.14(-1.69%)
Aug 30, 2024 8.470 8.470 8.200 8.290 7,306 +0.02(+0.24%)
Aug 29, 2024 8.100 8.470 8.100 8.270 11,135 +0.05(+0.61%)
Aug 28, 2024 8.255 8.290 8.180 8.220 22,445 +0.03(+0.37%)
Aug 27, 2024 8.050 8.190 8.050 8.190 5,965 +0.14(+1.74%)
Aug 26, 2024 8.150 8.220 7.550 8.050 25,295 -0.10(-1.23%)
Aug 23, 2024 8.150 8.194 8.070 8.150 11,527 -0.03(-0.37%)
Aug 22, 2024 8.300 8.300 8.070 8.180 15,851 -0.07(-0.85%)
Aug 21, 2024 8.295 8.320 8.250 8.250 50,008 -0.02(-0.19%)
Aug 20, 2024 8.280 8.350 8.220 8.265 48,925 +0.01(+0.13%)
Aug 19, 2024 8.200 8.260 8.154 8.255 30,078 +0.07(+0.86%)
Aug 16, 2024 8.137 8.220 8.083 8.185 16,611 +0.11(+1.36%)
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%)
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.