Skip to main content

Abaxx Technologies Inc (OP: ABXXF )

7.690 +0.125 (+1.65%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 7.654 7.700 7.627 7.690 17,436 +0.12(+1.65%)
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.