Skip to main content

Abaxx Technologies Inc (OP: ABXXF )

9.090 +0.678 (+8.06%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.