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
)
8.435
UNCHANGED
Streaming Delayed Price
Updated: 3:02 PM EDT, Jul 17, 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 (%)
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%)
Jul 01, 2024
10.00
10.45
10.00
10.21
49,449
+0.21(+2.10%)
Jun 28, 2024
9.480
10.04
9.440
10.00
64,387
+0.57(+6.04%)
Jun 27, 2024
9.220
9.470
9.170
9.430
34,157
+0.42(+4.66%)
Jun 26, 2024
8.940
9.110
8.880
9.010
17,879
+0.13(+1.46%)
Jun 25, 2024
8.800
8.980
8.700
8.880
57,846
+0.09(+1.02%)
Jun 24, 2024
8.800
8.800
8.700
8.790
42,415
+0.16(+1.85%)
Jun 21, 2024
8.680
8.735
8.590
8.630
23,813
-0.02(-0.23%)
Jun 20, 2024
8.750
8.760
8.647
8.650
13,785
-0.05(-0.57%)
Jun 18, 2024
8.750
8.960
8.500
8.700
35,423
+0.30(+3.55%)
Jun 17, 2024
8.511
8.511
8.359
8.402
10,205
-0.10(-1.16%)
Jun 14, 2024
8.800
8.800
8.490
8.500
8,395
+0.00(+0.00%)
Jun 13, 2024
8.820
8.820
8.436
8.500
11,620
-0.02(-0.23%)
Jun 12, 2024
8.570
8.634
8.470
8.520
15,136
-0.04(-0.47%)
Jun 11, 2024
8.510
8.650
8.400
8.560
6,980
+0.10(+1.18%)
Jun 10, 2024
8.530
8.530
8.350
8.460
15,941
+0.11(+1.32%)
Jun 07, 2024
8.550
8.550
8.350
8.350
6,299
-0.15(-1.76%)
Jun 06, 2024
8.500
8.500
8.385
8.500
16,224
+0.10(+1.19%)
Jun 05, 2024
8.960
8.960
8.300
8.400
37,717
+0.02(+0.22%)
Jun 04, 2024
8.545
8.550
8.380
8.381
11,832
-0.08(-0.93%)
Jun 03, 2024
8.650
8.690
8.150
8.460
60,106
-0.24(-2.76%)
May 31, 2024
9.100
9.130
8.550
8.700
25,838
-0.24(-2.68%)
May 30, 2024
9.300
9.380
8.940
8.940
22,217
-0.42(-4.49%)
May 29, 2024
9.430
9.430
9.340
9.360
4,396
-0.10(-1.06%)
May 28, 2024
9.550
9.550
9.435
9.460
17,738
-0.03(-0.33%)
May 24, 2024
9.380
9.492
9.352
9.492
4,038
+0.17(+1.84%)
May 23, 2024
9.470
9.475
9.300
9.320
19,081
-0.13(-1.33%)
May 22, 2024
9.550
9.550
9.420
9.445
3,520
-0.02(-0.22%)
May 21, 2024
9.440
9.500
9.350
9.467
8,642
+0.03(+0.28%)
May 20, 2024
9.500
9.540
9.355
9.440
8,549
+0.03(+0.32%)
May 17, 2024
9.550
9.720
9.410
9.410
13,618
-0.23(-2.39%)
May 16, 2024
9.600
9.710
9.150
9.640
41,148
+0.14(+1.47%)
May 15, 2024
9.340
9.540
9.340
9.500
6,447
+0.20(+2.15%)
May 14, 2024
9.310
9.310
9.000
9.300
15,307
+0.01(+0.11%)
May 13, 2024
8.560
9.460
8.560
9.290
13,292
-0.01(-0.11%)
May 10, 2024
9.660
9.660
9.300
9.300
10,696
-0.10(-1.06%)
May 09, 2024
9.600
9.600
9.383
9.400
14,986
-0.05(-0.53%)
May 08, 2024
9.420
9.490
9.390
9.450
5,496
-0.05(-0.53%)
May 07, 2024
9.010
9.641
9.010
9.500
15,415
-0.04(-0.47%)
May 06, 2024
9.485
9.545
9.485
9.545
1,724
+0.04(+0.47%)
May 03, 2024
9.520
9.660
9.390
9.500
13,771
+0.08(+0.85%)
May 02, 2024
9.450
9.497
9.398
9.420
13,581
+0.05(+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
.