Skip to main content
Abaxx Technologies Inc. (ABXXF)
OTCMKTS · Delayed Price · Currency is USD
8.75
+0.03 (0.34%)
Dec 3, 2024, 4:00 PM EST

Abaxx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20248.768.808.608.758.750.34%21,451
Dec 2, 20248.598.808.598.728.72-1.25%13,412
Nov 29, 20248.688.838.648.838.834.37%15,154
Nov 27, 20248.708.908.268.468.46-0.12%71,827
Nov 26, 20248.698.698.458.478.47-1.74%28,359
Nov 25, 20248.608.698.488.628.620.82%29,966
Nov 22, 20248.468.558.428.558.551.06%27,158
Nov 21, 20248.148.498.148.468.462.63%18,476
Nov 20, 20248.718.818.218.248.24-6.91%50,475
Nov 19, 20248.908.908.628.868.86-0.95%39,043
Nov 18, 20249.089.108.908.948.94-1.37%11,117
Nov 15, 20248.749.178.749.069.064.54%30,996
Nov 14, 20249.059.058.388.678.67-3.40%36,445
Nov 13, 20249.159.208.988.988.98-1.91%27,484
Nov 12, 20249.269.309.159.159.15-1.03%26,742
Nov 11, 20249.009.479.009.259.250.49%10,160
Nov 8, 20249.289.389.209.209.201.43%15,601
Nov 7, 20248.939.078.849.079.071.93%34,244
Nov 6, 20248.889.208.888.908.90-0.02%31,208
Nov 5, 20248.939.118.858.908.90-0.11%34,664
Nov 4, 20248.609.158.608.918.915.92%102,244
Nov 1, 20248.208.458.208.418.415.11%80,480
Oct 31, 20247.928.047.738.008.003.67%49,329
Oct 30, 20247.707.797.657.727.720.06%23,702
Oct 29, 20247.957.957.687.727.72-1.22%28,168
Oct 28, 20247.807.857.587.817.812.36%24,925
Oct 25, 20247.667.827.637.637.630.13%27,517
Oct 24, 20247.697.707.527.627.62-0.76%34,212
Oct 23, 20247.707.777.607.687.683.34%34,762
Oct 22, 20247.307.837.267.437.437.54%51,068
Oct 21, 20247.207.546.746.916.91-4.51%97,558
Oct 18, 20247.807.807.207.247.24-4.17%32,893
Oct 17, 20247.597.607.537.557.55-0.01%14,468
Oct 16, 20247.797.797.507.557.55-1.16%21,020
Oct 15, 20247.957.957.567.647.64-4.26%56,058
Oct 14, 20247.908.067.907.987.981.01%12,429
Oct 11, 20247.678.037.677.907.90-1.25%74,438
Oct 10, 20248.088.138.008.008.00-1.48%18,172
Oct 9, 20248.158.218.108.128.12-0.16%24,186
Oct 8, 20248.158.208.138.138.13-0.57%5,472
Oct 7, 20248.308.308.158.188.18-1.45%12,681
Oct 4, 20248.218.338.218.308.300.92%7,465
Oct 3, 20248.098.268.078.228.221.28%7,493
Oct 2, 20248.398.398.128.128.12-2.93%30,872
Oct 1, 20248.488.498.358.378.37-0.54%12,117
Sep 30, 20248.528.528.418.418.41-0.94%18,061
Sep 27, 20248.658.658.458.498.49-0.12%20,144
Sep 26, 20248.658.658.448.508.500.15%37,013
Sep 25, 20248.458.508.458.498.490.47%19,250
Sep 24, 20248.368.458.368.458.451.28%36,211
Sep 23, 20248.258.358.258.348.340.77%22,324
Sep 20, 20248.238.288.238.288.28-0.17%6,891
Sep 19, 20248.258.368.228.298.290.52%15,290
Sep 18, 20248.168.358.168.258.250.21%31,275
Sep 17, 20248.258.258.218.238.230.37%9,052
Sep 16, 20248.298.298.158.208.20-1.68%9,181
Sep 13, 20248.168.358.078.348.342.04%34,215
Sep 12, 20248.058.238.058.178.171.11%15,130
Sep 11, 20248.098.117.948.088.08-0.39%21,090
Sep 10, 20248.328.327.938.128.12-0.31%25,227
Sep 9, 20248.108.338.048.148.140.62%37,508
Sep 6, 20248.058.158.048.098.09-1.61%11,106
Sep 5, 20248.128.258.088.228.221.38%28,012
Sep 4, 20248.158.248.118.118.11-0.49%20,704
Sep 3, 20248.318.318.158.158.15-1.69%19,066
Aug 30, 20248.478.478.208.298.290.24%7,306
Aug 29, 20248.108.478.108.278.270.61%11,135
Aug 28, 20248.268.298.188.228.220.37%22,445
Aug 27, 20248.058.198.058.198.191.74%5,965
Aug 26, 20247.558.227.558.058.05-1.23%25,295
Aug 23, 20248.078.198.078.158.15-0.37%11,527
Aug 22, 20248.308.308.078.188.18-0.85%15,851
Aug 21, 20248.308.328.258.258.25-0.19%50,008
Aug 20, 20248.298.358.228.278.270.13%48,925
Aug 19, 20248.208.268.158.268.260.86%30,078
Aug 16, 20248.088.228.088.198.191.36%16,611
Aug 15, 20248.118.248.038.088.080.94%42,073
Aug 14, 20248.008.087.898.008.00-0.37%23,342
Aug 13, 20248.068.117.908.038.03-0.12%17,687
Aug 12, 20248.168.187.988.048.04-0.86%21,048
Aug 9, 20248.188.458.058.118.11-0.86%11,658
Aug 8, 20248.208.328.168.188.180.01%18,712
Aug 7, 20248.168.208.158.188.181.23%16,563
Aug 6, 20247.958.207.958.088.081.76%30,764
Aug 5, 20247.808.007.527.947.94-1.12%39,718
Aug 2, 20248.058.107.958.038.03-0.99%24,601
Aug 1, 20248.108.168.008.118.11-0.61%7,921
Jul 31, 20247.728.167.728.168.160.87%24,517
Jul 30, 20247.508.377.508.098.090.62%13,031
Jul 29, 20248.098.097.808.048.04-0.62%26,815
Jul 26, 20248.148.147.488.098.091.12%95,352
Jul 25, 20248.088.157.998.008.00-0.99%26,079
Jul 24, 20248.278.277.958.088.08-1.58%16,169
Jul 23, 20248.418.508.208.218.21-1.32%9,598
Jul 22, 20248.518.658.308.328.321.46%26,140
Jul 19, 20248.338.338.208.208.20-1.56%15,423
Jul 18, 20248.898.898.318.338.33-1.26%26,791
Jul 17, 20248.598.768.408.448.44-2.02%40,298
Jul 16, 20248.718.778.588.618.61-1.99%50,900
Jul 15, 20249.029.028.778.798.790.06%7,182