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

Abaxx Technologies Inc (OP:ABXXF)

8.480 +0.060 (+0.71%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 2, 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 (%)
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%)
May 01, 2025 7.380 7.380 6.840 7.150 22,778 -0.23(-3.12%)
Apr 30, 2025 7.519 7.520 7.118 7.380 18,904 +0.16(+2.22%)
Apr 29, 2025 6.840 7.500 6.840 7.220 44,103 +0.39(+5.78%)
Apr 28, 2025 6.553 6.930 6.500 6.825 31,189 +0.46(+7.14%)
Apr 25, 2025 6.820 6.820 6.300 6.370 24,842 -0.23(-3.43%)
Apr 24, 2025 6.565 6.700 6.400 6.596 32,888 +0.31(+4.86%)
Apr 23, 2025 6.550 6.570 6.290 6.290 30,632 -0.01(-0.16%)
Apr 22, 2025 5.980 6.460 5.980 6.300 72,482 +0.29(+4.83%)
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 -0.27(-3.86%)
Apr 04, 2025 6.900 7.000 6.833 7.000 14,877 +0.10(+1.45%)
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%)
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.