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

Abaxx Technologies Inc (OP: ABXXF )

6.850 -0.020 (-0.29%)
Streaming Delayed Price Updated: 3:35 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.900 7.140 6.820 6.850 57,257 -0.02(-0.29%)
Feb 13, 2025 7.085 7.220 6.860 6.870 43,581 -0.07(-0.95%)
Feb 12, 2025 7.115 7.122 6.848 6.936 32,406 -0.15(-2.17%)
Feb 11, 2025 7.170 7.200 7.077 7.090 17,968 -0.08(-1.12%)
Feb 10, 2025 7.567 7.567 7.100 7.170 74,252 -0.35(-4.65%)
Feb 07, 2025 7.560 7.650 7.440 7.520 15,581 -0.10(-1.28%)
Feb 06, 2025 7.728 7.785 7.587 7.617 22,878 -0.00(-0.03%)
Feb 05, 2025 7.681 7.800 7.620 7.620 20,275 -0.03(-0.39%)
Feb 04, 2025 7.750 7.750 7.630 7.650 27,899 +0.15(+2.00%)
Feb 03, 2025 7.600 7.648 7.160 7.500 40,597 -0.19(-2.47%)
Jan 31, 2025 7.769 7.797 7.630 7.690 23,126 +0.09(+1.18%)
Jan 30, 2025 7.420 8.881 7.265 7.600 65,719 +0.26(+3.53%)
Jan 29, 2025 7.500 7.525 7.340 7.341 38,116 -0.09(-1.20%)
Jan 28, 2025 7.730 7.730 7.380 7.430 46,177 -0.19(-2.53%)
Jan 27, 2025 7.840 7.840 7.580 7.622 38,983 -0.22(-2.86%)
Jan 24, 2025 7.815 7.980 7.800 7.847 26,503 +0.10(+1.25%)
Jan 23, 2025 7.910 7.994 7.750 7.750 26,438 -0.07(-0.83%)
Jan 22, 2025 7.850 7.980 7.698 7.815 24,420 -0.05(-0.70%)
Jan 21, 2025 8.050 8.050 7.836 7.870 36,102 -0.10(-1.25%)
Jan 17, 2025 8.250 8.250 7.750 7.970 57,482 -0.10(-1.24%)
Jan 16, 2025 8.190 8.273 8.070 8.070 10,690 -0.13(-1.54%)
Jan 15, 2025 8.248 8.270 8.120 8.196 17,425 +0.07(+0.81%)
Jan 14, 2025 8.334 8.334 8.100 8.130 34,584 -0.10(-1.22%)
Jan 13, 2025 8.142 8.290 8.142 8.230 19,229 +0.04(+0.49%)
Jan 10, 2025 8.323 8.330 8.140 8.190 45,657 -0.03(-0.36%)
Jan 08, 2025 8.435 8.461 8.220 8.220 23,139 -0.13(-1.56%)
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%)
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.