OTC Markets OTCQX - Delayed Quote USD
Abaxx Technologies Inc. (ABXXF)
At close: October 21 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 7.20 | 7.54 | 6.74 | 6.91 | 6.91 | 97,600 |
| Oct 18, 2024 | 7.80 | 7.80 | 7.20 | 7.24 | 7.24 | 32,900 |
| Oct 17, 2024 | 7.59 | 7.60 | 7.53 | 7.55 | 7.55 | 14,500 |
| Oct 16, 2024 | 7.79 | 7.79 | 7.50 | 7.55 | 7.55 | 21,000 |
| Oct 15, 2024 | 7.95 | 7.95 | 7.56 | 7.64 | 7.64 | 56,100 |
| Oct 14, 2024 | 7.90 | 8.06 | 7.90 | 7.98 | 7.98 | 12,400 |
| Oct 11, 2024 | 7.67 | 8.02 | 7.67 | 7.90 | 7.90 | 74,400 |
| Oct 10, 2024 | 8.08 | 8.13 | 8.00 | 8.00 | 8.00 | 18,200 |
| Oct 9, 2024 | 8.15 | 8.21 | 8.10 | 8.12 | 8.12 | 24,200 |
| Oct 8, 2024 | 8.15 | 8.20 | 8.13 | 8.13 | 8.13 | 5,500 |
| Oct 7, 2024 | 8.30 | 8.30 | 8.15 | 8.18 | 8.18 | 12,700 |
| Oct 4, 2024 | 8.21 | 8.33 | 8.21 | 8.30 | 8.30 | 7,500 |
| Oct 3, 2024 | 8.09 | 8.26 | 8.07 | 8.22 | 8.22 | 7,500 |
| Oct 2, 2024 | 8.39 | 8.39 | 8.12 | 8.12 | 8.12 | 30,900 |
| Oct 1, 2024 | 8.48 | 8.49 | 8.35 | 8.36 | 8.36 | 12,100 |
| Sep 30, 2024 | 8.52 | 8.52 | 8.41 | 8.41 | 8.41 | 18,100 |
| Sep 27, 2024 | 8.65 | 8.65 | 8.45 | 8.49 | 8.49 | 20,100 |
| Sep 26, 2024 | 8.65 | 8.65 | 8.44 | 8.50 | 8.50 | 37,000 |
| Sep 25, 2024 | 8.45 | 8.50 | 8.45 | 8.49 | 8.49 | 19,300 |
| Sep 24, 2024 | 8.36 | 8.45 | 8.36 | 8.45 | 8.45 | 36,200 |
| Sep 23, 2024 | 8.25 | 8.35 | 8.25 | 8.34 | 8.34 | 22,300 |
| Sep 20, 2024 | 8.23 | 8.28 | 8.23 | 8.28 | 8.28 | 6,900 |
| Sep 19, 2024 | 8.25 | 8.36 | 8.22 | 8.29 | 8.29 | 15,300 |
| Sep 18, 2024 | 8.16 | 8.35 | 8.16 | 8.25 | 8.25 | 31,300 |
| Sep 17, 2024 | 8.25 | 8.25 | 8.21 | 8.23 | 8.23 | 9,100 |
| Sep 16, 2024 | 8.29 | 8.29 | 8.15 | 8.20 | 8.20 | 9,200 |
| Sep 13, 2024 | 8.16 | 8.35 | 8.07 | 8.34 | 8.34 | 34,200 |
| Sep 12, 2024 | 8.05 | 8.23 | 8.05 | 8.17 | 8.17 | 15,100 |
| Sep 11, 2024 | 8.09 | 8.11 | 7.94 | 8.08 | 8.08 | 21,100 |
| Sep 10, 2024 | 8.31 | 8.31 | 7.93 | 8.11 | 8.11 | 25,200 |
| Sep 9, 2024 | 8.10 | 8.33 | 8.04 | 8.14 | 8.14 | 37,500 |
| Sep 6, 2024 | 8.05 | 8.15 | 8.04 | 8.09 | 8.09 | 11,100 |
| Sep 5, 2024 | 8.11 | 8.25 | 8.08 | 8.22 | 8.22 | 28,000 |
| Sep 4, 2024 | 8.15 | 8.24 | 8.11 | 8.11 | 8.11 | 20,700 |
| Sep 3, 2024 | 8.31 | 8.31 | 8.15 | 8.15 | 8.15 | 19,100 |
| Aug 30, 2024 | 8.47 | 8.47 | 8.20 | 8.29 | 8.29 | 7,300 |
| Aug 29, 2024 | 8.10 | 8.47 | 8.10 | 8.27 | 8.27 | 11,100 |
| Aug 28, 2024 | 8.26 | 8.29 | 8.18 | 8.22 | 8.22 | 22,400 |
| Aug 27, 2024 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | 6,000 |
| Aug 26, 2024 | 7.55 | 8.22 | 7.55 | 8.05 | 8.05 | 25,300 |
| Aug 23, 2024 | 8.07 | 8.19 | 8.07 | 8.15 | 8.15 | 11,500 |
| Aug 22, 2024 | 8.30 | 8.30 | 8.07 | 8.18 | 8.18 | 15,900 |
| Aug 21, 2024 | 8.30 | 8.32 | 8.25 | 8.25 | 8.25 | 50,000 |
| Aug 20, 2024 | 8.29 | 8.35 | 8.22 | 8.27 | 8.27 | 48,900 |
| Aug 19, 2024 | 8.20 | 8.26 | 8.15 | 8.26 | 8.26 | 30,100 |
| Aug 16, 2024 | 8.08 | 8.22 | 8.08 | 8.19 | 8.19 | 16,600 |
| Aug 15, 2024 | 8.11 | 8.24 | 8.03 | 8.07 | 8.07 | 42,100 |
| Aug 14, 2024 | 8.00 | 8.08 | 7.89 | 8.00 | 8.00 | 23,300 |
| Aug 13, 2024 | 8.06 | 8.11 | 7.90 | 8.03 | 8.03 | 17,700 |
| Aug 12, 2024 | 8.15 | 8.18 | 7.98 | 8.04 | 8.04 | 21,000 |
| Aug 9, 2024 | 8.18 | 8.44 | 8.05 | 8.11 | 8.11 | 11,700 |
| Aug 8, 2024 | 8.20 | 8.32 | 8.16 | 8.18 | 8.18 | 18,700 |
| Aug 7, 2024 | 8.16 | 8.20 | 8.15 | 8.18 | 8.18 | 16,600 |
| Aug 6, 2024 | 7.95 | 8.20 | 7.95 | 8.08 | 8.08 | 30,800 |
| Aug 5, 2024 | 7.80 | 8.00 | 7.52 | 7.94 | 7.94 | 39,700 |
| Aug 2, 2024 | 8.05 | 8.10 | 7.95 | 8.03 | 8.03 | 24,600 |
| Aug 1, 2024 | 8.10 | 8.16 | 8.00 | 8.11 | 8.11 | 7,900 |
| Jul 31, 2024 | 7.72 | 8.16 | 7.72 | 8.16 | 8.16 | 24,500 |
| Jul 30, 2024 | 7.50 | 8.36 | 7.50 | 8.09 | 8.09 | 13,000 |
| Jul 29, 2024 | 8.09 | 8.09 | 7.80 | 8.04 | 8.04 | 26,800 |
| Jul 26, 2024 | 8.14 | 8.14 | 7.48 | 8.09 | 8.09 | 95,400 |
| Jul 25, 2024 | 8.08 | 8.15 | 7.99 | 8.00 | 8.00 | 26,100 |
| Jul 24, 2024 | 8.27 | 8.27 | 7.95 | 8.08 | 8.08 | 16,200 |
| Jul 23, 2024 | 8.41 | 8.50 | 8.20 | 8.21 | 8.21 | 9,600 |
| Jul 22, 2024 | 8.51 | 8.65 | 8.30 | 8.32 | 8.32 | 26,100 |
| Jul 19, 2024 | 8.33 | 8.33 | 8.20 | 8.20 | 8.20 | 15,400 |
| Jul 18, 2024 | 8.89 | 8.89 | 8.31 | 8.33 | 8.33 | 26,800 |
| Jul 17, 2024 | 8.59 | 8.76 | 8.40 | 8.44 | 8.44 | 40,300 |
| Jul 16, 2024 | 8.71 | 8.77 | 8.58 | 8.61 | 8.61 | 50,900 |
| Jul 15, 2024 | 9.02 | 9.02 | 8.77 | 8.78 | 8.78 | 7,200 |
| Jul 12, 2024 | 8.82 | 8.85 | 7.97 | 8.78 | 8.78 | 59,300 |
| Jul 11, 2024 | 8.79 | 8.93 | 8.72 | 8.81 | 8.81 | 20,300 |
| Jul 10, 2024 | 8.97 | 9.07 | 8.76 | 8.78 | 8.78 | 17,500 |
| Jul 9, 2024 | 9.20 | 9.23 | 8.84 | 8.84 | 8.84 | 13,700 |
| Jul 8, 2024 | 9.08 | 9.22 | 8.90 | 8.97 | 8.97 | 35,800 |
| Jul 5, 2024 | 9.58 | 9.65 | 8.45 | 8.96 | 8.96 | 104,200 |
| Jul 3, 2024 | 10.26 | 10.26 | 9.59 | 9.65 | 9.65 | 66,400 |
| Jul 2, 2024 | 10.25 | 10.46 | 10.01 | 10.08 | 10.08 | 48,100 |
| Jul 1, 2024 | 10.00 | 10.45 | 10.00 | 10.21 | 10.21 | 49,400 |
| Jun 28, 2024 | 9.48 | 10.03 | 9.44 | 10.00 | 10.00 | 64,400 |
| Jun 27, 2024 | 9.22 | 9.47 | 9.17 | 9.43 | 9.43 | 34,200 |
| Jun 26, 2024 | 8.94 | 9.11 | 8.88 | 9.01 | 9.01 | 17,900 |
| Jun 25, 2024 | 8.96 | 8.98 | 8.70 | 8.88 | 8.88 | 57,800 |
| Jun 24, 2024 | 8.80 | 8.80 | 8.70 | 8.79 | 8.79 | 42,400 |
| Jun 21, 2024 | 8.70 | 8.73 | 8.59 | 8.63 | 8.63 | 23,800 |
| Jun 20, 2024 | 8.75 | 8.76 | 8.65 | 8.65 | 8.65 | 13,800 |
| Jun 18, 2024 | 8.50 | 8.96 | 8.50 | 8.70 | 8.70 | 35,400 |
| Jun 17, 2024 | 8.49 | 8.51 | 8.36 | 8.40 | 8.40 | 10,200 |
| Jun 14, 2024 | 8.80 | 8.80 | 8.49 | 8.50 | 8.50 | 8,400 |
| Jun 13, 2024 | 8.82 | 8.82 | 8.44 | 8.50 | 8.50 | 11,600 |
| Jun 12, 2024 | 8.57 | 8.63 | 8.47 | 8.52 | 8.52 | 15,100 |
| Jun 11, 2024 | 8.65 | 8.65 | 8.40 | 8.56 | 8.56 | 7,000 |
| Jun 10, 2024 | 8.53 | 8.53 | 8.35 | 8.46 | 8.46 | 15,900 |
| Jun 7, 2024 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | 6,300 |
| Jun 6, 2024 | 8.45 | 8.50 | 8.39 | 8.50 | 8.50 | 16,200 |
| Jun 5, 2024 | 8.96 | 8.96 | 8.30 | 8.40 | 8.40 | 37,700 |
| Jun 4, 2024 | 8.50 | 8.55 | 8.38 | 8.38 | 8.38 | 11,800 |
| Jun 3, 2024 | 8.66 | 8.69 | 8.15 | 8.46 | 8.46 | 60,100 |
| May 31, 2024 | 9.10 | 9.13 | 8.55 | 8.70 | 8.70 | 25,800 |
| May 30, 2024 | 9.32 | 9.38 | 8.94 | 8.94 | 8.94 | 22,200 |
| May 29, 2024 | 9.43 | 9.43 | 9.34 | 9.36 | 9.36 | 4,400 |
| May 28, 2024 | 9.55 | 9.55 | 9.44 | 9.46 | 9.46 | 17,700 |
| May 24, 2024 | 9.40 | 9.49 | 9.35 | 9.49 | 9.49 | 4,000 |
| May 23, 2024 | 9.47 | 9.48 | 9.30 | 9.32 | 9.32 | 19,100 |
| May 22, 2024 | 9.55 | 9.55 | 9.42 | 9.45 | 9.45 | 3,500 |
| May 21, 2024 | 9.44 | 9.50 | 9.35 | 9.47 | 9.47 | 8,600 |
| May 20, 2024 | 9.50 | 9.54 | 9.35 | 9.44 | 9.44 | 8,500 |
| May 17, 2024 | 9.72 | 9.72 | 9.41 | 9.41 | 9.41 | 13,600 |
| May 16, 2024 | 9.60 | 9.71 | 9.15 | 9.64 | 9.64 | 41,100 |
| May 15, 2024 | 9.34 | 9.54 | 9.34 | 9.50 | 9.50 | 6,400 |
| May 14, 2024 | 9.31 | 9.31 | 9.00 | 9.30 | 9.30 | 15,300 |
| May 13, 2024 | 8.56 | 9.46 | 8.56 | 9.29 | 9.29 | 13,300 |
| May 10, 2024 | 9.66 | 9.66 | 9.30 | 9.30 | 9.30 | 10,700 |
| May 9, 2024 | 9.45 | 9.60 | 9.38 | 9.40 | 9.40 | 15,000 |
| May 8, 2024 | 9.42 | 9.49 | 9.39 | 9.45 | 9.45 | 5,500 |
| May 7, 2024 | 9.01 | 9.64 | 9.01 | 9.50 | 9.50 | 15,400 |
| May 6, 2024 | 9.48 | 9.55 | 9.48 | 9.55 | 9.55 | 1,700 |
| May 3, 2024 | 9.40 | 9.66 | 9.39 | 9.50 | 9.50 | 13,800 |
| May 2, 2024 | 9.45 | 9.50 | 9.40 | 9.42 | 9.42 | 13,600 |
| May 1, 2024 | 9.53 | 9.59 | 9.37 | 9.37 | 9.37 | 12,500 |
| Apr 30, 2024 | 9.80 | 9.80 | 9.36 | 9.40 | 9.40 | 9,300 |
| Apr 29, 2024 | 9.67 | 9.89 | 9.63 | 9.68 | 9.68 | 17,200 |
| Apr 26, 2024 | 9.47 | 9.66 | 9.47 | 9.66 | 9.66 | 6,700 |
| Apr 25, 2024 | 9.69 | 9.69 | 9.32 | 9.40 | 9.40 | 6,500 |
| Apr 24, 2024 | 9.52 | 9.56 | 9.35 | 9.35 | 9.35 | 7,900 |
| Apr 23, 2024 | 9.52 | 9.60 | 9.50 | 9.50 | 9.50 | 6,000 |
| Apr 22, 2024 | 9.54 | 9.77 | 9.50 | 9.64 | 9.64 | 10,800 |
| Apr 19, 2024 | 9.45 | 9.54 | 9.31 | 9.54 | 9.54 | 9,800 |
| Apr 18, 2024 | 9.31 | 9.39 | 9.31 | 9.35 | 9.35 | 7,100 |
| Apr 17, 2024 | 9.21 | 9.42 | 9.21 | 9.30 | 9.30 | 5,500 |
| Apr 16, 2024 | 9.23 | 9.23 | 9.18 | 9.18 | 9.18 | 4,700 |
| Apr 15, 2024 | 9.26 | 9.27 | 9.20 | 9.20 | 9.20 | 11,100 |
| Apr 12, 2024 | 9.41 | 9.65 | 9.17 | 9.17 | 9.17 | 30,400 |
| Apr 11, 2024 | 9.26 | 9.46 | 9.26 | 9.33 | 9.33 | 8,700 |
| Apr 10, 2024 | 9.41 | 9.60 | 9.25 | 9.43 | 9.43 | 17,000 |
| Apr 9, 2024 | 9.82 | 9.82 | 9.19 | 9.57 | 9.57 | 27,000 |
| Apr 8, 2024 | 10.77 | 10.77 | 9.75 | 9.75 | 9.75 | 8,500 |
| Apr 5, 2024 | 9.93 | 9.93 | 9.86 | 9.88 | 9.88 | 6,600 |
| Apr 4, 2024 | 9.78 | 9.93 | 9.78 | 9.93 | 9.93 | 25,100 |
| Apr 3, 2024 | 9.88 | 10.00 | 9.86 | 9.86 | 9.86 | 23,300 |
| Apr 2, 2024 | 9.77 | 10.00 | 9.62 | 9.88 | 9.88 | 41,800 |
| Apr 1, 2024 | 10.68 | 10.68 | 9.75 | 9.75 | 9.75 | 14,700 |
| Mar 28, 2024 | 11.00 | 11.00 | 9.90 | 9.95 | 9.95 | 15,200 |
| Mar 27, 2024 | 10.39 | 10.50 | 10.08 | 10.17 | 10.17 | 10,500 |
| Mar 26, 2024 | 10.65 | 10.94 | 10.09 | 10.20 | 10.20 | 23,300 |
| Mar 25, 2024 | 11.10 | 11.10 | 10.55 | 10.78 | 10.78 | 17,300 |
| Mar 22, 2024 | 11.50 | 11.50 | 10.62 | 10.62 | 10.62 | 9,600 |
| Mar 21, 2024 | 10.70 | 11.13 | 10.60 | 11.03 | 11.03 | 21,500 |
| Mar 20, 2024 | 9.84 | 10.62 | 9.84 | 10.62 | 10.62 | 27,800 |
| Mar 19, 2024 | 10.26 | 10.89 | 9.54 | 9.73 | 9.73 | 77,200 |
| Mar 18, 2024 | 11.55 | 11.55 | 10.63 | 10.65 | 10.65 | 28,200 |
| Mar 15, 2024 | 10.40 | 11.20 | 10.40 | 11.05 | 11.05 | 19,400 |
| Mar 14, 2024 | 11.37 | 11.39 | 10.91 | 10.91 | 10.91 | 15,600 |
| Mar 13, 2024 | 11.01 | 11.50 | 11.01 | 11.38 | 11.38 | 9,600 |
| Mar 12, 2024 | 11.15 | 11.46 | 11.05 | 11.28 | 11.28 | 17,200 |
| Mar 11, 2024 | 11.18 | 11.58 | 11.16 | 11.21 | 11.21 | 33,900 |
| Mar 8, 2024 | 11.13 | 11.15 | 11.08 | 11.13 | 11.13 | 22,300 |
| Mar 7, 2024 | 11.21 | 11.21 | 11.07 | 11.10 | 11.10 | 7,800 |
| Mar 6, 2024 | 10.98 | 11.00 | 10.97 | 10.99 | 10.99 | 18,200 |
| Mar 5, 2024 | 10.95 | 11.07 | 10.95 | 10.96 | 10.96 | 5,800 |
| Mar 4, 2024 | 10.74 | 11.13 | 10.74 | 10.95 | 10.95 | 19,100 |
| Mar 1, 2024 | 10.91 | 10.99 | 10.87 | 10.92 | 10.92 | 15,200 |
| Feb 29, 2024 | 11.00 | 11.01 | 10.90 | 10.90 | 10.90 | 21,500 |
| Feb 28, 2024 | 11.10 | 11.22 | 10.95 | 10.95 | 10.95 | 14,800 |
| Feb 27, 2024 | 11.09 | 11.16 | 10.85 | 11.06 | 11.06 | 30,200 |
| Feb 26, 2024 | 10.95 | 11.44 | 10.88 | 11.08 | 11.08 | 25,600 |
| Feb 23, 2024 | 11.14 | 11.14 | 10.44 | 10.53 | 10.53 | 13,200 |
| Feb 22, 2024 | 11.00 | 11.00 | 10.78 | 10.78 | 10.78 | 6,900 |
| Feb 21, 2024 | 11.23 | 11.23 | 10.90 | 10.91 | 10.91 | 11,100 |
| Feb 20, 2024 | 10.98 | 11.21 | 10.90 | 10.97 | 10.97 | 10,200 |
| Feb 16, 2024 | 11.00 | 11.00 | 10.73 | 10.73 | 10.73 | 14,400 |
| Feb 15, 2024 | 11.10 | 11.10 | 10.85 | 10.85 | 10.85 | 27,200 |
| Feb 14, 2024 | 11.20 | 11.22 | 10.60 | 10.71 | 10.71 | 36,600 |
| Feb 13, 2024 | 12.50 | 12.50 | 11.00 | 11.06 | 11.06 | 21,500 |
| Feb 12, 2024 | 11.78 | 12.30 | 11.40 | 11.48 | 11.48 | 17,700 |
| Feb 9, 2024 | 11.85 | 12.30 | 11.85 | 11.86 | 11.86 | 19,100 |
| Feb 8, 2024 | 12.25 | 12.31 | 11.87 | 11.99 | 11.99 | 21,600 |
| Feb 7, 2024 | 12.20 | 12.20 | 11.85 | 11.96 | 11.96 | 23,400 |
| Feb 6, 2024 | 11.99 | 12.75 | 11.53 | 12.15 | 12.15 | 84,900 |
| Feb 5, 2024 | 11.02 | 12.00 | 11.02 | 11.83 | 11.83 | 30,100 |
| Feb 2, 2024 | 10.75 | 11.05 | 10.75 | 10.98 | 10.98 | 22,800 |
| Feb 1, 2024 | 10.47 | 10.95 | 10.46 | 10.88 | 10.88 | 15,200 |
| Jan 31, 2024 | 9.82 | 10.40 | 9.75 | 10.33 | 10.33 | 17,900 |
| Jan 30, 2024 | 9.68 | 9.85 | 9.65 | 9.78 | 9.78 | 24,500 |
| Jan 29, 2024 | 9.97 | 10.02 | 9.62 | 9.72 | 9.72 | 16,600 |
| Jan 26, 2024 | 10.20 | 10.20 | 9.87 | 9.95 | 9.95 | 8,400 |
| Jan 25, 2024 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | 20,200 |
| Jan 24, 2024 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | 19,000 |
| Jan 23, 2024 | 9.87 | 10.10 | 9.87 | 10.00 | 10.00 | 15,000 |
| Jan 22, 2024 | 9.76 | 9.90 | 8.64 | 9.77 | 9.77 | 8,600 |
| Jan 19, 2024 | 9.91 | 9.91 | 9.35 | 9.64 | 9.64 | 50,200 |
| Jan 18, 2024 | 10.20 | 10.20 | 9.88 | 9.91 | 9.91 | 19,200 |
| Jan 17, 2024 | 10.45 | 10.45 | 10.04 | 10.10 | 10.10 | 27,800 |
| Jan 16, 2024 | 10.10 | 10.91 | 10.08 | 10.48 | 10.48 | 55,100 |
| Jan 12, 2024 | 10.15 | 10.16 | 10.07 | 10.13 | 10.13 | 10,200 |
| Jan 11, 2024 | 10.23 | 10.25 | 9.99 | 10.10 | 10.10 | 16,100 |
| Jan 10, 2024 | 10.04 | 10.23 | 10.03 | 10.20 | 10.20 | 25,900 |
| Jan 9, 2024 | 10.40 | 10.65 | 9.97 | 10.00 | 10.00 | 33,600 |
| Jan 8, 2024 | 9.98 | 10.09 | 9.94 | 10.07 | 10.07 | 10,600 |
| Jan 5, 2024 | 10.00 | 10.13 | 9.80 | 10.04 | 10.04 | 21,800 |
| Jan 4, 2024 | 10.11 | 10.15 | 9.96 | 10.02 | 10.02 | 10,200 |
| Jan 3, 2024 | 10.10 | 10.50 | 9.85 | 9.85 | 9.85 | 31,200 |
| Jan 2, 2024 | 9.77 | 10.10 | 9.77 | 9.89 | 9.89 | 17,300 |
| Dec 29, 2023 | 10.35 | 10.40 | 9.07 | 9.79 | 9.79 | 54,800 |
| Dec 28, 2023 | 10.60 | 10.99 | 10.21 | 10.21 | 10.21 | 66,200 |
| Dec 27, 2023 | 9.10 | 10.23 | 9.10 | 10.19 | 10.19 | 42,900 |
| Dec 26, 2023 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | 14,900 |
| Dec 22, 2023 | 8.63 | 9.20 | 8.63 | 9.00 | 9.00 | 58,000 |
| Dec 21, 2023 | 8.64 | 8.65 | 8.57 | 8.59 | 8.59 | 8,200 |
| Dec 20, 2023 | 8.50 | 8.75 | 8.21 | 8.60 | 8.60 | 32,900 |
| Dec 19, 2023 | 8.15 | 8.50 | 7.94 | 8.44 | 8.44 | 27,800 |
| Dec 18, 2023 | 7.77 | 7.85 | 7.64 | 7.82 | 7.82 | 12,400 |
| Dec 15, 2023 | 7.00 | 7.85 | 7.00 | 7.55 | 7.55 | 7,500 |
| Dec 14, 2023 | 7.14 | 7.30 | 7.04 | 7.27 | 7.27 | 32,500 |
| Dec 13, 2023 | 7.15 | 7.22 | 7.02 | 7.14 | 7.14 | 22,600 |
| Dec 12, 2023 | 7.66 | 7.71 | 7.20 | 7.21 | 7.21 | 23,500 |
| Dec 11, 2023 | 7.45 | 7.75 | 7.45 | 7.55 | 7.55 | 12,100 |
| Dec 8, 2023 | 7.85 | 8.67 | 7.65 | 7.65 | 7.65 | 42,800 |
| Dec 7, 2023 | 7.10 | 8.05 | 6.88 | 7.52 | 7.52 | 156,700 |
| Dec 6, 2023 | 6.95 | 6.95 | 6.86 | 6.90 | 6.90 | 24,200 |
| Dec 5, 2023 | 6.58 | 6.90 | 6.58 | 6.83 | 6.83 | 19,000 |
| Dec 4, 2023 | 6.38 | 6.65 | 6.38 | 6.61 | 6.61 | 48,700 |
| Dec 1, 2023 | 6.15 | 6.37 | 6.15 | 6.36 | 6.36 | 41,800 |
| Nov 30, 2023 | 6.10 | 6.15 | 6.07 | 6.11 | 6.11 | 16,800 |
| Nov 29, 2023 | 6.06 | 6.08 | 5.95 | 6.08 | 6.08 | 16,500 |
| Nov 28, 2023 | 5.79 | 6.00 | 5.74 | 6.00 | 6.00 | 37,500 |
| Nov 27, 2023 | 5.95 | 6.00 | 5.72 | 5.74 | 5.74 | 29,500 |
| Nov 24, 2023 | 5.22 | 5.95 | 5.22 | 5.94 | 5.94 | 49,300 |
| Nov 22, 2023 | 4.55 | 5.23 | 4.55 | 5.20 | 5.20 | 82,800 |
| Nov 21, 2023 | 4.52 | 4.55 | 4.44 | 4.44 | 4.44 | 15,500 |
| Nov 20, 2023 | 4.45 | 4.48 | 4.40 | 4.45 | 4.45 | 2,800 |
| Nov 17, 2023 | 4.43 | 4.51 | 4.43 | 4.49 | 4.49 | 11,900 |
| Nov 16, 2023 | 4.61 | 4.61 | 4.50 | 4.50 | 4.50 | 18,100 |
| Nov 15, 2023 | 4.45 | 4.75 | 4.45 | 4.68 | 4.68 | 31,900 |
| Nov 14, 2023 | 4.31 | 4.45 | 4.31 | 4.45 | 4.45 | 52,200 |
| Nov 13, 2023 | 4.30 | 4.34 | 4.30 | 4.33 | 4.33 | 3,400 |
| Nov 10, 2023 | 4.30 | 4.36 | 4.30 | 4.35 | 4.35 | 6,000 |
| Nov 9, 2023 | 4.23 | 4.34 | 4.20 | 4.31 | 4.31 | 9,800 |
| Nov 8, 2023 | 4.18 | 4.28 | 4.18 | 4.26 | 4.26 | 700 |
| Nov 7, 2023 | 4.28 | 4.28 | 4.19 | 4.20 | 4.20 | 22,700 |
| Nov 6, 2023 | 4.25 | 4.31 | 4.25 | 4.25 | 4.25 | 3,700 |
| Nov 3, 2023 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | 1,600 |
| Nov 2, 2023 | 4.20 | 4.33 | 4.20 | 4.26 | 4.26 | 16,900 |
| Nov 1, 2023 | 4.16 | 4.35 | 4.16 | 4.32 | 4.32 | 10,000 |
| Oct 31, 2023 | 4.43 | 4.43 | 4.33 | 4.33 | 4.33 | 9,400 |
| Oct 30, 2023 | 4.22 | 4.38 | 3.99 | 4.31 | 4.31 | 36,500 |
| Oct 27, 2023 | 4.38 | 4.45 | 4.34 | 4.34 | 4.34 | 10,000 |
| Oct 26, 2023 | 4.52 | 4.52 | 4.32 | 4.42 | 4.42 | 44,500 |
| Oct 25, 2023 | 4.58 | 4.60 | 4.51 | 4.57 | 4.57 | 10,400 |
| Oct 24, 2023 | 4.58 | 4.65 | 4.56 | 4.58 | 4.58 | 15,800 |
| Oct 23, 2023 | 5.05 | 5.05 | 4.55 | 4.60 | 4.60 | 34,000 |
Related Tickers
MHUB.V Minehub Technologies Inc.
0.2650
+6.00%
MHUBF Minehub Technologies Inc.
0.1940
+5.72%
4256.T CYND Co., Ltd.
975.00
+0.31%
KSOLVES.BO Ksolves India Limited
954.95
-2.92%
CRTA.L Cirata plc
26.95
+2.76%
INXD.NE The INX Digital Company, Inc.
0.0800
-5.88%
ZENV Zenvia Inc.
1.4800
-3.27%
PET Wag! Group Co.
0.8200
-0.12%
ILLRW Triller Group Inc.
0.2500
+31.58%
VTEX VTEX
6.82
-1.16%