ABAHF Quote, Trading Chart, Abacus Health Products Inc

home / stock / abahf / abahf quote

Stock Information
Company Name: Abacus Health Products Inc
Stock Symbol: ABAHF
Market: OTC
Website: abacushp.com
Menu
ABAHF ABAHF Quote ABAHF Short ABAHF News ABAHF Articles ABAHF Message Board
Get ABAHF Alerts

News, Short Squeeze, Breakout and More Instantly...
ABAHF Quote
Last:$4.8186
Change Percent:-6.62%
Open:$4.71707
Previous Close:$4.8186
High:$4.8186
Low:$4.7171
Volume:721
Last Trade Date Time:06/11/2020 04:54:37 pm
Quotes are delayed by 15 to 20 minutes.
ABAHF Chart
Last Twenty Trading Days
Date:2020-06-11
Open:$4.71707
Close:$4.8186
High:$4.8186
Low:$4.7171
Volume:721
Date:2020-06-10
Open:$5.3898
Close:$5.1
High:$5.3898
Low:$5.0357
Volume:2,693
Date:2020-06-09
Open:$5.6397
Close:$5.6252
High:$5.75
Low:$5.62
Volume:3,016
Date:2020-06-08
Open:$5.389
Close:$5.75
High:$5.75
Low:$5.3785
Volume:8,854
Date:2020-06-05
Open:$5.25
Close:$5.0922
High:$5.29
Low:$4.82
Volume:4,673
Date:2020-06-04
Open:$4.85
Close:$5.25
High:$5.3
Low:$4.81
Volume:5,708
Date:2020-06-03
Open:$4.55
Close:$4.8
High:$4.8
Low:$4.55
Volume:2,774
Date:2020-06-02
Open:$4.4519
Close:$4.45
High:$4.5
Low:$4.3062
Volume:3,106
Date:2020-06-01
Open:$4.33
Close:$4.15
High:$4.45
Low:$4
Volume:4,451
Date:2020-05-29
Open:$4.42
Close:$4.3275
High:$4.45
Low:$4.08
Volume:5,877
Date:2020-05-28
Open:$4.9
Close:$4.93
High:$5.18
Low:$4.85
Volume:11,863
Date:2020-05-27
Open:$5.65
Close:$4.96
High:$5.65
Low:$4.6207
Volume:3,951
Date:2020-05-26
Open:$5.5
Close:$5.463
High:$5.771
Low:$5.25
Volume:89,187
Date:2020-05-25
Open:$3.99574
Close:$5.1
High:$5.26
Low:$3.9957
Volume:21,199
Date:2020-05-22
Open:$3.99574
Close:$5.1
High:$5.26
Low:$3.9957
Volume:21,199
Date:2020-05-21
Open:$3.6066
Close:$4
High:$4
Low:$3.6066
Volume:3,576
Date:2020-05-20
Open:$3.5
Close:$3.59
High:$3.65
Low:$3.5
Volume:5,564
Date:2020-05-19
Open:$3.4
Close:$3.4
High:$3.6
Low:$3.3
Volume:4,531
Date:2020-05-18
Open:$3.2
Close:$3.25
High:$3.45
Low:$3.05
Volume:7,320
Date:2020-05-15
Open:$3.0228
Close:$3.253
High:$3.2651
Low:$3.0228
Volume:16,295