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

Abaxx Technologies Inc (OP:ABXXF)

16.61 +2.41 (+16.97%)
Streaming Delayed Price Updated: 2:07 PM EDT, Aug 25, 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 (%)
Aug 22, 2025 12.75 14.26 12.75 14.20 135,500 +1.64(+13.06%)
Aug 21, 2025 11.78 12.67 11.78 12.56 138,624 +0.72(+6.08%)
Aug 20, 2025 11.78 12.09 11.64 11.84 130,787 +0.06(+0.51%)
Aug 19, 2025 11.80 12.00 11.76 11.78 114,252 +0.00(+0.02%)
Aug 18, 2025 11.75 12.37 11.65 11.78 90,220 +0.10(+0.85%)
Aug 15, 2025 12.06 12.06 11.46 11.68 68,386 +0.22(+1.91%)
Aug 14, 2025 11.35 11.49 11.23 11.46 45,429 +0.16(+1.42%)
Aug 13, 2025 11.35 11.44 11.20 11.30 40,264 -0.04(-0.35%)
Aug 12, 2025 11.78 11.79 10.85 11.34 164,685 -0.27(-2.33%)
Aug 11, 2025 11.59 12.03 11.58 11.61 91,752 +0.07(+0.61%)
Aug 08, 2025 11.45 12.23 11.34 11.54 118,038 +0.32(+2.83%)
Aug 07, 2025 10.80 11.46 10.67 11.22 124,133 +0.76(+7.29%)
Aug 06, 2025 9.450 10.51 9.430 10.46 169,256 +1.06(+11.23%)
Aug 05, 2025 9.130 9.430 9.130 9.404 121,643 +0.16(+1.77%)
Aug 04, 2025 9.000 9.240 8.830 9.240 31,423 +0.23(+2.61%)
Aug 01, 2025 9.300 9.300 8.920 9.005 69,993 -0.16(-1.80%)
Jul 31, 2025 9.050 9.190 8.976 9.170 59,340 +0.26(+2.92%)
Jul 30, 2025 8.900 9.127 8.880 8.910 42,402 +0.02(+0.19%)
Jul 29, 2025 8.900 8.920 8.750 8.893 58,875 +0.13(+1.52%)
Jul 28, 2025 8.750 8.830 8.607 8.760 84,213 +0.21(+2.46%)
Jul 25, 2025 8.995 9.000 8.550 8.550 149,915 -0.45(-5.00%)
Jul 24, 2025 9.100 9.110 9.000 9.000 36,156 -0.11(-1.21%)
Jul 23, 2025 9.283 9.283 9.100 9.110 31,687 -0.05(-0.55%)
Jul 22, 2025 8.910 9.163 8.890 9.160 57,812 +0.29(+3.27%)
Jul 21, 2025 8.970 8.980 8.800 8.870 46,021 -0.02(-0.22%)
Jul 18, 2025 9.200 9.200 8.890 8.890 93,539 -0.23(-2.52%)
Jul 17, 2025 9.210 9.250 9.090 9.120 30,360 -0.09(-0.98%)
Jul 16, 2025 9.270 9.270 9.170 9.210 20,798 -0.06(-0.65%)
Jul 15, 2025 9.425 9.425 9.150 9.270 72,979 -0.07(-0.75%)
Jul 14, 2025 9.430 9.430 9.184 9.340 62,956 +0.05(+0.54%)
Jul 11, 2025 9.480 9.480 9.290 9.290 64,727 -0.19(-2.00%)
Jul 10, 2025 9.370 9.540 9.235 9.480 40,321 +0.12(+1.28%)
Jul 09, 2025 9.390 9.400 9.300 9.360 38,265 -0.03(-0.32%)
Jul 08, 2025 9.550 9.550 9.315 9.390 37,454 -0.09(-0.95%)
Jul 07, 2025 9.600 9.670 9.244 9.480 31,658 +0.04(+0.42%)
Jul 03, 2025 9.400 9.500 9.360 9.440 19,522 +0.05(+0.57%)
Jul 02, 2025 9.240 9.420 9.200 9.387 31,649 +0.13(+1.43%)
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%)
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.