Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abacus Health Products Inc (OP: ABAHF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 7.476 8.350 7.000 8.350 1,300 +0.74(+9.67%)
May 30, 2019 8.142 8.144 7.500 7.614 3,774 -0.29(-3.62%)
May 29, 2019 7.600 7.900 7.400 7.900 2,870 -0.22(-2.71%)
May 28, 2019 8.499 8.499 8.120 8.120 4,850 -0.38(-4.50%)
May 24, 2019 8.665 8.673 8.502 8.502 3,900 +0.20(+2.44%)
May 23, 2019 8.180 8.300 8.175 8.300 1,361 -0.20(-2.35%)
May 22, 2019 9.000 9.000 8.500 8.500 1,700 -0.30(-3.41%)
May 21, 2019 8.720 8.951 8.603 8.800 7,000 -0.21(-2.28%)
May 20, 2019 9.005 9.005 9.005 10 +0.00(+0.00%)
May 17, 2019 9.021 9.021 9.000 9.005 3,300 -0.33(-3.52%)
May 16, 2019 9.250 9.497 9.250 9.334 6,425 +0.27(+2.97%)
May 15, 2019 9.064 9.064 9.064 9.064 100 -0.16(-1.70%)
May 14, 2019 9.213 9.221 9.176 9.221 500 +0.02(+0.24%)
May 13, 2019 9.199 9.199 9.199 9.199 360 -0.61(-6.22%)
May 10, 2019 9.328 9.967 8.900 9.810 1,200 +1.07(+12.21%)
May 09, 2019 9.000 9.450 8.742 8.742 3,590 -0.74(-7.82%)
May 08, 2019 9.758 9.811 9.412 9.483 775 +0.12(+1.25%)
May 07, 2019 9.501 9.510 9.246 9.366 1,995 -0.20(-2.11%)
May 06, 2019 9.728 9.728 9.568 9.568 850 -0.13(-1.36%)
May 03, 2019 9.900 9.900 9.690 9.700 1,200 +0.05(+0.52%)
May 02, 2019 9.851 9.900 9.497 9.650 3,935 -0.25(-2.51%)
May 01, 2019 9.897 9.899 9.700 9.899 2,890 -0.10(-1.01%)
Apr 30, 2019 9.710 10.00 9.710 10.00 400 -0.00(-0.05%)
Apr 29, 2019 10.26 10.26 10.00 10.00 735 -0.22(-2.12%)
Apr 26, 2019 10.01 10.22 9.990 10.22 2,200 +0.12(+1.21%)
Apr 25, 2019 10.09 10.10 10.09 10.10 1,013 -0.09(-0.84%)
Apr 24, 2019 10.20 10.20 10.19 10.19 1,104 -0.15(-1.50%)
Apr 23, 2019 10.45 10.45 10.29 10.34 807 -0.15(-1.47%)
Apr 22, 2019 10.30 10.49 10.30 10.49 600 -0.11(-1.06%)
Apr 18, 2019 10.60 10.61 10.60 10.61 300 +0.03(+0.29%)
Apr 17, 2019 10.67 10.67 10.50 10.58 1,030 +0.09(+0.89%)
Apr 16, 2019 10.51 10.55 10.48 10.48 470 +0.36(+3.59%)
Apr 15, 2019 10.79 10.79 10.12 10.12 2,205 -0.54(-5.06%)
Apr 12, 2019 10.51 10.69 10.48 10.66 13,900 -0.84(-7.32%)
Apr 11, 2019 11.95 12.39 11.50 11.50 8,125 +0.05(+0.44%)
Apr 10, 2019 11.05 12.00 10.89 11.45 9,758 -1.07(-8.55%)
Apr 09, 2019 12.73 12.73 12.52 12.52 1,804 -0.25(-1.92%)
Apr 08, 2019 12.74 12.85 12.65 12.77 8,490 +0.17(+1.37%)
Apr 05, 2019 12.75 12.80 12.50 12.59 12,300 -0.01(-0.04%)
Apr 04, 2019 12.60 12.70 12.60 12.60 3,582 +0.34(+2.77%)
Apr 03, 2019 14.00 14.00 12.25 12.26 12,900 -0.45(-3.56%)
Apr 02, 2019 12.72 13.04 12.71 12.71 5,204 -0.80(-5.90%)
Apr 01, 2019 13.20 13.51 13.12 13.51 5,940 +0.79(+6.22%)
Mar 29, 2019 12.91 12.91 12.72 12.72 2,800 +0.86(+7.22%)
Mar 27, 2019 11.86 11.86 11.86 0 +0.49(+4.31%)
Mar 26, 2019 11.37 11.37 11.37 11.37 310 +0.00(+0.00%)
Mar 25, 2019 11.10 11.37 10.99 11.37 4,383 +1.79(+18.66%)
Mar 22, 2019 9.560 9.624 9.560 9.582 5,500 +1.21(+14.51%)
Mar 21, 2019 8.368 8.368 8.368 8.368 2,000 +1.80(+27.35%)
Mar 13, 2019 6.570 6.570 6.570 0 -0.82(-11.11%)
Mar 12, 2019 7.823 7.825 7.321 7.392 1,290 -0.52(-6.56%)
Mar 11, 2019 7.908 7.911 7.908 7.911 3,000 -0.22(-2.68%)
Mar 06, 2019 8.129 8.129 8.129 0 -0.07(-0.90%)
Mar 05, 2019 8.203 8.203 8.203 8.203 1,200 -0.03(-0.41%)
Mar 04, 2019 8.240 8.240 8.229 8.236 4,605 -0.04(-0.53%)
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.