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

Abaxx Technologies Inc (OP:ABXXF)

6.250 +0.240 (+3.99%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 22, 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 (%)
Apr 21, 2025 6.170 6.230 5.950 6.010 54,934 -0.23(-3.69%)
Apr 17, 2025 6.000 6.550 6.000 6.240 49,897 +0.24(+4.00%)
Apr 16, 2025 6.596 6.596 5.950 6.000 52,219 -0.40(-6.25%)
Apr 15, 2025 6.750 6.750 6.350 6.400 36,465 -0.02(-0.31%)
Apr 14, 2025 6.510 6.650 6.390 6.420 44,918 +0.02(+0.31%)
Apr 11, 2025 6.780 6.780 6.340 6.400 56,116 -0.07(-1.08%)
Apr 10, 2025 6.770 6.800 6.100 6.470 75,328 -0.24(-3.58%)
Apr 09, 2025 6.690 6.750 6.480 6.710 42,805 +0.00(+0.00%)
Apr 08, 2025 6.760 6.780 6.700 6.710 28,625 -0.02(-0.30%)
Apr 07, 2025 6.750 6.880 6.720 6.730 29,138 -0.20(-2.89%)
Apr 04, 2025 6.900 7.000 6.833 6.930 20,987 +0.03(+0.43%)
Apr 03, 2025 7.020 7.300 6.830 6.900 13,341 +0.12(+1.77%)
Apr 02, 2025 6.800 6.850 6.750 6.780 10,073 +0.03(+0.44%)
Apr 01, 2025 6.700 6.880 6.680 6.750 29,257 +0.00(+0.07%)
Mar 31, 2025 6.779 6.779 6.490 6.745 15,561 -0.05(-0.80%)
Mar 28, 2025 7.000 7.000 6.770 6.800 14,113 +0.02(+0.29%)
Mar 27, 2025 6.900 6.915 6.780 6.780 42,834 -0.08(-1.17%)
Mar 26, 2025 6.900 6.921 6.786 6.860 15,845 -0.02(-0.32%)
Mar 25, 2025 7.020 7.090 6.765 6.882 33,852 -0.05(-0.79%)
Mar 24, 2025 7.050 7.050 6.771 6.937 29,869 +0.01(+0.10%)
Mar 21, 2025 6.500 7.040 6.350 6.930 102,523 +0.17(+2.59%)
Mar 20, 2025 6.825 6.980 6.710 6.755 34,588 -0.08(-1.10%)
Mar 19, 2025 6.960 7.040 6.700 6.830 48,190 -0.17(-2.43%)
Mar 18, 2025 7.520 7.520 6.950 7.000 44,503 -0.05(-0.71%)
Mar 17, 2025 7.339 7.370 6.895 7.050 57,833 -0.13(-1.81%)
Mar 14, 2025 7.500 7.550 7.154 7.180 41,068 -0.25(-3.36%)
Mar 13, 2025 7.500 7.510 7.152 7.430 44,742 +0.10(+1.36%)
Mar 12, 2025 7.380 7.460 7.314 7.330 44,073 +0.10(+1.44%)
Mar 11, 2025 7.540 7.565 7.110 7.226 36,733 -0.27(-3.65%)
Mar 10, 2025 7.500 7.600 7.400 7.500 52,597 -0.10(-1.32%)
Mar 07, 2025 7.461 7.780 7.280 7.600 65,271 +0.28(+3.83%)
Mar 06, 2025 7.260 7.320 7.130 7.320 27,553 +0.22(+3.10%)
Mar 05, 2025 7.250 7.280 7.100 7.100 42,199 +0.09(+1.28%)
Mar 04, 2025 7.250 7.250 6.940 7.010 55,514 +0.00(+0.03%)
Mar 03, 2025 7.182 7.245 7.000 7.008 27,745 -0.19(-2.67%)
Feb 28, 2025 7.280 7.288 7.150 7.200 24,525 +0.03(+0.42%)
Feb 27, 2025 7.350 7.350 7.160 7.170 20,897 -0.12(-1.65%)
Feb 26, 2025 7.390 7.390 7.240 7.290 20,519 +0.04(+0.55%)
Feb 25, 2025 7.490 7.500 7.150 7.250 35,460 -0.23(-3.07%)
Feb 24, 2025 7.845 7.870 7.366 7.480 24,390 -0.21(-2.73%)
Feb 21, 2025 7.880 7.880 7.667 7.690 41,333 -0.02(-0.26%)
Feb 20, 2025 7.339 7.753 7.310 7.710 41,114 +0.56(+7.83%)
Feb 19, 2025 7.014 7.249 6.960 7.150 49,468 +0.19(+2.73%)
Feb 18, 2025 6.990 7.022 6.950 6.960 53,993 +0.11(+1.61%)
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%)
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.