Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abaxx Technologies Inc
(OP:
ABXXF
)
8.140
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 9, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 09, 2024
8.095
8.330
8.040
8.140
37,508
+0.05(+0.62%)
Sep 06, 2024
8.050
8.150
8.040
8.090
11,106
-0.13(-1.61%)
Sep 05, 2024
8.115
8.250
8.080
8.222
28,012
+0.11(+1.38%)
Sep 04, 2024
8.190
8.240
8.110
8.110
20,704
-0.04(-0.49%)
Sep 03, 2024
8.311
8.311
8.150
8.150
19,066
-0.14(-1.69%)
Aug 30, 2024
8.470
8.470
8.200
8.290
7,306
+0.02(+0.24%)
Aug 29, 2024
8.100
8.470
8.100
8.270
11,135
+0.05(+0.61%)
Aug 28, 2024
8.255
8.290
8.180
8.220
22,445
+0.03(+0.37%)
Aug 27, 2024
8.050
8.190
8.050
8.190
5,965
+0.14(+1.74%)
Aug 26, 2024
8.150
8.220
7.550
8.050
25,295
-0.10(-1.23%)
Aug 23, 2024
8.150
8.194
8.070
8.150
11,527
-0.03(-0.37%)
Aug 22, 2024
8.300
8.300
8.070
8.180
15,851
-0.07(-0.85%)
Aug 21, 2024
8.295
8.320
8.250
8.250
50,008
-0.02(-0.19%)
Aug 20, 2024
8.280
8.350
8.220
8.265
48,925
+0.01(+0.13%)
Aug 19, 2024
8.200
8.260
8.154
8.255
30,078
+0.07(+0.86%)
Aug 16, 2024
8.137
8.220
8.083
8.185
16,611
+0.11(+1.36%)
Aug 15, 2024
8.164
8.240
8.030
8.075
42,073
+0.07(+0.94%)
Aug 14, 2024
8.000
8.080
7.890
8.000
23,342
-0.03(-0.37%)
Aug 13, 2024
8.060
8.110
7.900
8.030
17,687
-0.01(-0.12%)
Aug 12, 2024
8.155
8.180
7.983
8.040
21,048
-0.07(-0.86%)
Aug 09, 2024
8.445
8.445
8.050
8.110
11,658
-0.07(-0.86%)
Aug 08, 2024
8.203
8.320
8.160
8.180
18,712
+0.00(+0.02%)
Aug 07, 2024
8.160
8.200
8.145
8.178
16,563
+0.10(+1.22%)
Aug 06, 2024
8.010
8.200
7.950
8.080
30,764
+0.14(+1.76%)
Aug 05, 2024
7.785
8.000
7.520
7.940
39,718
-0.09(-1.12%)
Aug 02, 2024
8.100
8.100
7.950
8.030
24,601
-0.08(-0.99%)
Aug 01, 2024
8.030
8.160
8.000
8.110
7,921
-0.05(-0.61%)
Jul 31, 2024
7.720
8.160
7.720
8.160
24,517
+0.07(+0.87%)
Jul 30, 2024
7.500
8.365
7.500
8.090
13,031
+0.05(+0.62%)
Jul 29, 2024
8.045
8.085
7.800
8.040
26,815
-0.05(-0.62%)
Jul 26, 2024
8.140
8.140
7.480
8.090
95,352
+0.09(+1.12%)
Jul 25, 2024
8.080
8.145
7.990
8.000
26,079
-0.08(-0.99%)
Jul 24, 2024
8.265
8.265
7.950
8.080
16,169
-0.13(-1.58%)
Jul 23, 2024
8.500
8.500
8.200
8.210
9,598
-0.11(-1.32%)
Jul 22, 2024
8.506
8.650
8.300
8.320
26,140
+0.12(+1.46%)
Jul 19, 2024
8.330
8.330
8.200
8.200
15,423
-0.13(-1.56%)
Jul 18, 2024
8.800
8.890
8.311
8.330
26,791
-0.11(-1.25%)
Jul 17, 2024
8.757
8.757
8.400
8.435
40,298
-0.17(-2.03%)
Jul 16, 2024
8.650
8.765
8.580
8.610
50,900
-0.18(-1.99%)
Jul 15, 2024
9.020
9.020
8.770
8.785
7,182
+0.01(+0.06%)
Jul 12, 2024
8.820
8.850
7.966
8.780
59,322
-0.04(-0.40%)
Jul 11, 2024
8.860
8.930
8.720
8.815
20,349
+0.04(+0.40%)
Jul 10, 2024
9.070
9.070
8.760
8.780
17,452
-0.06(-0.63%)
Jul 09, 2024
9.200
9.235
8.835
8.836
13,678
-0.13(-1.50%)
Jul 08, 2024
8.950
9.220
8.900
8.970
35,831
+0.01(+0.11%)
Jul 05, 2024
9.200
9.650
8.450
8.960
104,202
-0.69(-7.15%)
Jul 03, 2024
10.26
10.26
9.590
9.650
66,387
-0.43(-4.27%)
Jul 02, 2024
10.25
10.46
10.01
10.08
48,072
-0.13(-1.27%)
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
.