ABXXF Quote, Trading Chart, Abaxx Technologies Inc

home / stock / abxxf / abxxf quote

Stock Information
Company Name: Abaxx Technologies Inc
Stock Symbol: ABXXF
Market: OTC
Menu
ABXXF ABXXF Quote ABXXF Short ABXXF News ABXXF Articles ABXXF Message Board
Get ABXXF Alerts

News, Short Squeeze, Breakout and More Instantly...
ABXXF Quote
Last:$8.7
Change Percent:-1.79%
Open:$9.1
Previous Close:$8.7
High:$9.13
Low:$8.55
Volume:25,838
Last Trade Date Time:05/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ABXXF Chart
Last Twenty Trading Days
Date:2024-05-31
Open:$9.1
Close:$8.7
High:$9.13
Low:$8.55
Volume:25,838
Date:2024-05-30
Open:$9.32
Close:$8.94
High:$9.38
Low:$8.94
Volume:22,217
Date:2024-05-29
Open:$9.43
Close:$9.36
High:$9.43
Low:$9.34
Volume:4,396
Date:2024-05-28
Open:$9.55
Close:$9.46
High:$9.55
Low:$9.435
Volume:17,738
Date:2024-05-27
Open:$9.4
Close:$9.4915
High:$9.4915
Low:$9.352
Volume:4,038
Date:2024-05-24
Open:$9.4
Close:$9.4915
High:$9.4915
Low:$9.352
Volume:4,038
Date:2024-05-23
Open:$9.465
Close:$9.32
High:$9.475
Low:$9.3
Volume:19,081
Date:2024-05-22
Open:$9.55
Close:$9.4455
High:$9.55
Low:$9.42
Volume:3,520
Date:2024-05-21
Open:$9.44
Close:$9.4668
High:$9.5
Low:$9.35
Volume:8,642
Date:2024-05-20
Open:$9.5
Close:$9.44
High:$9.54
Low:$9.3553
Volume:8,549
Date:2024-05-17
Open:$9.72
Close:$9.41
High:$9.72
Low:$9.41
Volume:13,618
Date:2024-05-16
Open:$9.6
Close:$9.64
High:$9.71
Low:$9.15
Volume:41,148
Date:2024-05-15
Open:$9.34
Close:$9.5
High:$9.54
Low:$9.34
Volume:6,447
Date:2024-05-14
Open:$9.31
Close:$9.3
High:$9.31
Low:$9
Volume:15,307
Date:2024-05-13
Open:$8.56
Close:$9.29
High:$9.46
Low:$8.56
Volume:13,292
Date:2024-05-10
Open:$9.66
Close:$9.3
High:$9.66
Low:$9.3
Volume:10,696
Date:2024-05-09
Open:$9.45
Close:$9.4
High:$9.6
Low:$9.3825
Volume:14,986
Date:2024-05-08
Open:$9.42
Close:$9.45
High:$9.49
Low:$9.39
Volume:5,496
Date:2024-05-07
Open:$9.01
Close:$9.5
High:$9.6413
Low:$9.01
Volume:15,415
Date:2024-05-06
Open:$9.485
Close:$9.545
High:$9.545
Low:$9.485
Volume:1,724