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

Abaxx Technologies Inc (OP:ABXXF)

9.440 +0.053 (+0.57%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 9.400 9.500 9.360 9.440 19,522 +0.22(+2.38%)
Jul 02, 2025 9.240 9.319 9.200 9.221 25,349 -0.03(-0.36%)
Jul 01, 2025 9.255 9.255 9.240 9.254 6,653 -0.01(-0.06%)
Jun 30, 2025 9.250 9.300 9.205 9.260 26,744 -0.04(-0.43%)
Jun 27, 2025 9.460 9.460 9.089 9.300 56,164 -0.01(-0.06%)
Jun 26, 2025 9.320 9.500 9.306 9.306 45,744 -0.00(-0.04%)
Jun 25, 2025 9.150 9.366 9.094 9.310 42,700 +0.20(+2.20%)
Jun 24, 2025 8.620 9.162 8.590 9.110 22,983 +0.53(+6.18%)
Jun 23, 2025 8.582 8.586 8.507 8.580 28,519 +0.04(+0.47%)
Jun 20, 2025 8.210 8.590 8.210 8.540 68,424 +0.42(+5.17%)
Jun 18, 2025 8.150 8.180 8.073 8.120 40,448 -0.01(-0.12%)
Jun 17, 2025 8.150 8.180 7.950 8.130 44,253 -0.00(-0.06%)
Jun 16, 2025 8.250 8.268 8.110 8.135 24,600 -0.13(-1.63%)
Jun 13, 2025 8.290 8.290 8.200 8.270 17,373 +0.03(+0.33%)
Jun 12, 2025 8.390 8.450 8.140 8.243 44,886 +0.10(+1.27%)
Jun 11, 2025 8.387 8.389 8.116 8.140 25,843 -0.26(-3.10%)
Jun 10, 2025 8.400 8.520 8.360 8.400 19,800 +0.01(+0.14%)
Jun 09, 2025 8.550 8.550 8.220 8.388 43,788 -0.07(-0.85%)
Jun 06, 2025 8.517 8.540 8.410 8.460 23,172 -0.04(-0.47%)
Jun 05, 2025 8.500 8.550 8.310 8.500 33,551 +0.00(+0.00%)
Jun 04, 2025 8.502 8.560 8.360 8.500 30,936 +0.01(+0.10%)
Jun 03, 2025 8.400 8.556 8.290 8.492 36,087 +0.01(+0.14%)
Jun 02, 2025 8.440 8.500 8.340 8.480 27,981 +0.06(+0.71%)
May 30, 2025 8.365 8.427 8.270 8.420 26,516 +0.10(+1.20%)
May 29, 2025 8.320 8.440 8.140 8.320 40,048 -0.08(-0.95%)
May 28, 2025 8.135 8.500 8.040 8.400 32,443 +0.21(+2.56%)
May 27, 2025 8.219 8.240 8.146 8.190 22,166 -0.08(-0.97%)
May 23, 2025 7.860 8.310 7.860 8.270 31,574 +0.40(+5.08%)
May 22, 2025 7.940 7.940 7.690 7.870 26,677 +0.07(+0.90%)
May 21, 2025 8.100 8.160 7.800 7.800 19,680 -0.29(-3.56%)
May 20, 2025 8.000 8.150 7.785 8.088 30,209 +0.14(+1.73%)
May 19, 2025 7.900 8.000 7.895 7.950 19,517 +0.04(+0.51%)
May 16, 2025 7.550 7.910 7.430 7.910 48,019 +0.36(+4.77%)
May 15, 2025 7.150 7.550 7.120 7.550 44,814 +0.40(+5.59%)
May 14, 2025 6.950 7.150 6.800 7.150 76,632 +0.16(+2.29%)
May 13, 2025 6.720 7.110 6.720 6.990 44,382 +0.50(+7.75%)
May 12, 2025 6.780 6.805 6.430 6.487 66,716 -0.38(-5.57%)
May 09, 2025 6.830 6.870 6.720 6.870 27,084 +0.22(+3.31%)
May 08, 2025 6.960 6.960 6.610 6.650 60,920 -0.22(-3.20%)
May 07, 2025 6.950 7.200 6.780 6.870 30,638 +0.05(+0.73%)
May 06, 2025 6.760 6.995 6.390 6.820 75,021 -0.03(-0.47%)
May 05, 2025 7.116 7.130 6.810 6.852 15,617 -0.11(-1.59%)
May 02, 2025 7.200 7.200 6.950 6.963 24,965 -0.19(-2.62%)
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 Of Service.