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

Abaxx Technologies Inc (OP: ABXXF )

8.350 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Jan 7, 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 (%)
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%)
Jan 02, 2025 7.900 8.300 7.850 8.190 24,249 +0.44(+5.68%)
Dec 31, 2024 7.750 0 +0.11(+1.37%)
Dec 30, 2024 7.650 8.350 7.640 7.645 14,096 +0.07(+0.99%)
Dec 27, 2024 7.000 7.590 7.000 7.570 14,918 +0.01(+0.13%)
Dec 26, 2024 7.590 7.600 7.500 7.560 21,444 -0.05(-0.66%)
Dec 24, 2024 7.740 7.740 7.570 7.610 4,820 -0.08(-1.04%)
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%)
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.