Advertisement
U.S. markets open in 3 hours 58 minutes

Abaxx Technologies Inc. (ABXXF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
6.91+0.06 (+0.86%)
At close: 04:00PM EDT

  • Ticker Change

    ABXXF is trading under new symbol ABXXD effective Jun. 23, 2023

Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20247.207.546.746.916.9197,600
Oct 18, 20247.807.807.207.247.2432,900
Oct 17, 20247.597.607.537.557.5514,500
Oct 16, 20247.797.797.507.557.5521,000
Oct 15, 20247.957.957.567.647.6456,100
Oct 14, 20247.908.067.907.987.9812,400
Oct 11, 20247.678.027.677.907.9074,400
Oct 10, 20248.088.138.008.008.0018,200
Oct 09, 20248.158.218.108.128.1224,200
Oct 08, 20248.158.208.138.138.135,500
Oct 07, 20248.308.308.158.188.1812,700
Oct 04, 20248.218.338.218.308.307,500
Oct 03, 20248.098.268.078.228.227,500
Oct 02, 20248.398.398.128.128.1230,900
Oct 01, 20248.488.498.358.368.3612,100
Sep 30, 20248.528.528.418.418.4118,100
Sep 27, 20248.658.658.458.498.4920,100
Sep 26, 20248.658.658.448.508.5037,000
Sep 25, 20248.458.508.458.498.4919,300
Sep 24, 20248.368.458.368.458.4536,200
Sep 23, 20248.258.358.258.348.3422,300
Sep 20, 20248.238.288.238.288.286,900
Sep 19, 20248.258.368.228.298.2915,300
Sep 18, 20248.168.358.168.258.2531,300
Sep 17, 20248.258.258.218.238.239,100
Sep 16, 20248.298.298.158.208.209,200
Sep 13, 20248.168.358.078.348.3434,200
Sep 12, 20248.058.238.058.178.1715,100
Sep 11, 20248.098.117.948.088.0821,100
Sep 10, 20248.318.317.938.118.1125,200
Sep 09, 20248.108.338.048.148.1437,500
Sep 06, 20248.058.158.048.098.0911,100
Sep 05, 20248.118.258.088.228.2228,000
Sep 04, 20248.158.248.118.118.1120,700
Sep 03, 20248.318.318.158.158.1519,100
Aug 30, 20248.478.478.208.298.297,300
Aug 29, 20248.108.478.108.278.2711,100
Aug 28, 20248.268.298.188.228.2222,400
Aug 27, 20248.058.198.058.198.196,000
Aug 26, 20247.558.227.558.058.0525,300
Aug 23, 20248.078.198.078.158.1511,500
Aug 22, 20248.308.308.078.188.1815,900
Aug 21, 20248.308.328.258.258.2550,000
Aug 20, 20248.298.358.228.278.2748,900
Aug 19, 20248.208.268.158.268.2630,100
Aug 16, 20248.088.228.088.198.1916,600
Aug 15, 20248.118.248.038.078.0742,100
Aug 14, 20248.008.087.898.008.0023,300
Aug 13, 20248.068.117.908.038.0317,700
Aug 12, 20248.158.187.988.048.0421,000
Aug 09, 20248.188.448.058.118.1111,700
Aug 08, 20248.208.328.168.188.1818,700
Aug 07, 20248.168.208.158.188.1816,600
Aug 06, 20247.958.207.958.088.0830,800
Aug 05, 20247.808.007.527.947.9439,700
Aug 02, 20248.058.107.958.038.0324,600
Aug 01, 20248.108.168.008.118.117,900
Jul 31, 20247.728.167.728.168.1624,500
Jul 30, 20247.508.367.508.098.0913,000
Jul 29, 20248.098.097.808.048.0426,800
Jul 26, 20248.148.147.488.098.0995,400
Jul 25, 20248.088.157.998.008.0026,100
Jul 24, 20248.278.277.958.088.0816,200
Jul 23, 20248.418.508.208.218.219,600
Jul 22, 20248.518.658.308.328.3226,100
Jul 19, 20248.338.338.208.208.2015,400
Jul 18, 20248.898.898.318.338.3326,800
Jul 17, 20248.598.768.408.448.4440,300
Jul 16, 20248.718.778.588.618.6150,900
Jul 15, 20249.029.028.778.788.787,200
Jul 12, 20248.828.857.978.788.7859,300
Jul 11, 20248.798.938.728.818.8120,300
Jul 10, 20248.979.078.768.788.7817,500
Jul 09, 20249.209.238.848.848.8413,700
Jul 08, 20249.089.228.908.978.9735,800
Jul 05, 20249.589.658.458.968.96104,200
Jul 03, 202410.2610.269.599.659.6566,400
Jul 02, 202410.2510.4610.0110.0810.0848,100
Jul 01, 202410.0010.4510.0010.2110.2149,400
Jun 28, 20249.4810.039.4410.0010.0064,400
Jun 27, 20249.229.479.179.439.4334,200
Jun 26, 20248.949.118.889.019.0117,900
Jun 25, 20248.968.988.708.888.8857,800
Jun 24, 20248.808.808.708.798.7942,400
Jun 21, 20248.708.738.598.638.6323,800
Jun 20, 20248.758.768.658.658.6513,800
Jun 18, 20248.508.968.508.708.7035,400
Jun 17, 20248.498.518.368.408.4010,200
Jun 14, 20248.808.808.498.508.508,400
Jun 13, 20248.828.828.448.508.5011,600
Jun 12, 20248.578.638.478.528.5215,100
Jun 11, 20248.658.658.408.568.567,000
Jun 10, 20248.538.538.358.468.4615,900
Jun 07, 20248.508.558.358.358.356,300
Jun 06, 20248.458.508.398.508.5016,200
Jun 05, 20248.968.968.308.408.4037,700
Jun 04, 20248.508.558.388.388.3811,800
Jun 03, 20248.668.698.158.468.4660,100
May 31, 20249.109.138.558.708.7025,800
May 30, 20249.329.388.948.948.9422,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...