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

Abaxx Technologies Inc (OP: ABXXF )

7.660 +0.095 (+1.26%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 23, 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 (%)
Dec 20, 2024 7.713 7.800 7.500 7.565 25,395 -0.03(-0.46%)
Dec 19, 2024 7.795 7.795 7.550 7.600 23,865 +0.04(+0.49%)
Dec 18, 2024 7.770 7.770 7.550 7.563 7,092 -0.08(-1.01%)
Dec 17, 2024 7.645 7.688 7.580 7.640 28,690 -0.06(-0.78%)
Dec 16, 2024 7.875 7.920 7.674 7.700 39,762 -0.10(-1.28%)
Dec 13, 2024 8.021 8.090 7.775 7.800 27,576 -0.01(-0.11%)
Dec 12, 2024 8.185 8.220 7.780 7.809 70,433 -0.34(-4.14%)
Dec 11, 2024 8.370 8.380 8.110 8.146 20,389 -0.19(-2.33%)
Dec 10, 2024 8.510 8.639 8.200 8.340 29,451 -0.16(-1.88%)
Dec 09, 2024 8.550 8.630 8.500 8.500 14,831 +0.12(+1.40%)
Dec 06, 2024 8.660 8.708 8.350 8.383 12,952 -0.17(-1.96%)
Dec 05, 2024 8.570 8.607 8.530 8.550 18,455 +0.03(+0.35%)
Dec 04, 2024 8.800 8.800 8.450 8.520 17,818 -0.23(-2.63%)
Dec 03, 2024 8.770 8.800 8.600 8.750 21,451 +0.03(+0.34%)
Dec 02, 2024 8.619 8.800 8.585 8.720 13,412 -0.11(-1.25%)
Nov 29, 2024 8.675 8.830 8.637 8.830 15,154 +0.37(+4.37%)
Nov 27, 2024 8.650 8.901 8.260 8.460 71,827 -0.01(-0.12%)
Nov 26, 2024 8.690 8.690 8.450 8.470 28,359 -0.15(-1.74%)
Nov 25, 2024 8.600 8.690 8.480 8.620 29,966 +0.07(+0.82%)
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%)
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.