Abaxx Technologies Inc. (ABXXF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 9.58 | 9.65 | 8.45 | 8.96 | 8.96 | 104,200 |
| 03 July 2024 | 10.26 | 10.26 | 9.59 | 9.65 | 9.65 | 66,400 |
| 02 July 2024 | 10.25 | 10.46 | 10.01 | 10.08 | 10.08 | 48,100 |
| 01 July 2024 | 10.00 | 10.45 | 10.00 | 10.21 | 10.21 | 49,400 |
| 28 June 2024 | 9.48 | 10.03 | 9.44 | 10.00 | 10.00 | 64,400 |
| 27 June 2024 | 9.22 | 9.47 | 9.17 | 9.43 | 9.43 | 34,200 |
| 26 June 2024 | 8.94 | 9.11 | 8.88 | 9.01 | 9.01 | 17,900 |
| 25 June 2024 | 8.96 | 8.98 | 8.70 | 8.88 | 8.88 | 57,800 |
| 24 June 2024 | 8.80 | 8.80 | 8.70 | 8.79 | 8.79 | 42,400 |
| 21 June 2024 | 8.70 | 8.73 | 8.59 | 8.63 | 8.63 | 23,800 |
| 20 June 2024 | 8.75 | 8.76 | 8.65 | 8.65 | 8.65 | 13,800 |
| 18 June 2024 | 8.50 | 8.96 | 8.50 | 8.70 | 8.70 | 35,400 |
| 17 June 2024 | 8.49 | 8.51 | 8.36 | 8.40 | 8.40 | 10,200 |
| 14 June 2024 | 8.80 | 8.80 | 8.49 | 8.50 | 8.50 | 8,400 |
| 13 June 2024 | 8.82 | 8.82 | 8.44 | 8.50 | 8.50 | 11,600 |
| 12 June 2024 | 8.57 | 8.63 | 8.47 | 8.52 | 8.52 | 15,100 |
| 11 June 2024 | 8.65 | 8.65 | 8.40 | 8.56 | 8.56 | 7,000 |
| 10 June 2024 | 8.53 | 8.53 | 8.35 | 8.46 | 8.46 | 15,900 |
| 07 June 2024 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | 6,300 |
| 06 June 2024 | 8.45 | 8.50 | 8.39 | 8.50 | 8.50 | 16,200 |
| 05 June 2024 | 8.96 | 8.96 | 8.30 | 8.40 | 8.40 | 37,700 |
| 04 June 2024 | 8.50 | 8.55 | 8.38 | 8.38 | 8.38 | 11,800 |
| 03 June 2024 | 8.66 | 8.69 | 8.15 | 8.46 | 8.46 | 60,100 |
| 31 May 2024 | 9.10 | 9.13 | 8.55 | 8.70 | 8.70 | 25,800 |
| 30 May 2024 | 9.32 | 9.38 | 8.94 | 8.94 | 8.94 | 22,200 |
| 29 May 2024 | 9.43 | 9.43 | 9.34 | 9.36 | 9.36 | 4,400 |
| 28 May 2024 | 9.55 | 9.55 | 9.44 | 9.46 | 9.46 | 17,700 |
| 24 May 2024 | 9.40 | 9.49 | 9.35 | 9.49 | 9.49 | 4,000 |
| 23 May 2024 | 9.47 | 9.48 | 9.30 | 9.32 | 9.32 | 19,100 |
| 22 May 2024 | 9.55 | 9.55 | 9.42 | 9.45 | 9.45 | 3,500 |
| 21 May 2024 | 9.44 | 9.50 | 9.35 | 9.47 | 9.47 | 8,600 |
| 20 May 2024 | 9.50 | 9.54 | 9.35 | 9.44 | 9.44 | 8,500 |
| 17 May 2024 | 9.72 | 9.72 | 9.41 | 9.41 | 9.41 | 13,600 |
| 16 May 2024 | 9.60 | 9.71 | 9.15 | 9.64 | 9.64 | 41,100 |
| 15 May 2024 | 9.34 | 9.54 | 9.34 | 9.50 | 9.50 | 6,400 |
| 14 May 2024 | 9.31 | 9.31 | 9.00 | 9.30 | 9.30 | 15,300 |
| 13 May 2024 | 8.56 | 9.46 | 8.56 | 9.29 | 9.29 | 13,300 |
| 10 May 2024 | 9.66 | 9.66 | 9.30 | 9.30 | 9.30 | 10,700 |
| 09 May 2024 | 9.45 | 9.60 | 9.38 | 9.40 | 9.40 | 15,000 |
| 08 May 2024 | 9.42 | 9.49 | 9.39 | 9.45 | 9.45 | 5,500 |
| 07 May 2024 | 9.01 | 9.64 | 9.01 | 9.50 | 9.50 | 15,400 |
| 06 May 2024 | 9.48 | 9.55 | 9.48 | 9.55 | 9.55 | 1,700 |
| 03 May 2024 | 9.40 | 9.66 | 9.39 | 9.50 | 9.50 | 13,800 |
| 02 May 2024 | 9.45 | 9.50 | 9.40 | 9.42 | 9.42 | 13,600 |
| 01 May 2024 | 9.53 | 9.59 | 9.37 | 9.37 | 9.37 | 12,500 |
| 30 Apr 2024 | 9.80 | 9.80 | 9.36 | 9.40 | 9.40 | 9,300 |
| 29 Apr 2024 | 9.67 | 9.89 | 9.63 | 9.68 | 9.68 | 17,200 |
| 26 Apr 2024 | 9.47 | 9.66 | 9.47 | 9.66 | 9.66 | 6,700 |
| 25 Apr 2024 | 9.69 | 9.69 | 9.32 | 9.40 | 9.40 | 6,500 |
| 24 Apr 2024 | 9.52 | 9.56 | 9.35 | 9.35 | 9.35 | 7,900 |
| 23 Apr 2024 | 9.52 | 9.60 | 9.50 | 9.50 | 9.50 | 6,000 |
| 22 Apr 2024 | 9.54 | 9.77 | 9.50 | 9.64 | 9.64 | 10,800 |
| 19 Apr 2024 | 9.45 | 9.54 | 9.31 | 9.54 | 9.54 | 9,800 |
| 18 Apr 2024 | 9.31 | 9.39 | 9.31 | 9.35 | 9.35 | 7,100 |
| 17 Apr 2024 | 9.21 | 9.42 | 9.21 | 9.30 | 9.30 | 5,500 |
| 16 Apr 2024 | 9.23 | 9.23 | 9.18 | 9.18 | 9.18 | 4,700 |
| 15 Apr 2024 | 9.26 | 9.27 | 9.20 | 9.20 | 9.20 | 11,100 |
| 12 Apr 2024 | 9.41 | 9.65 | 9.17 | 9.17 | 9.17 | 30,400 |
| 11 Apr 2024 | 9.26 | 9.46 | 9.26 | 9.33 | 9.33 | 8,700 |
| 10 Apr 2024 | 9.41 | 9.60 | 9.25 | 9.43 | 9.43 | 17,000 |
| 09 Apr 2024 | 9.82 | 9.82 | 9.19 | 9.57 | 9.57 | 27,000 |
| 08 Apr 2024 | 10.77 | 10.77 | 9.75 | 9.75 | 9.75 | 8,500 |
| 05 Apr 2024 | 9.93 | 9.93 | 9.86 | 9.88 | 9.88 | 6,600 |
| 04 Apr 2024 | 9.78 | 9.93 | 9.78 | 9.93 | 9.93 | 25,100 |
| 03 Apr 2024 | 9.88 | 10.00 | 9.86 | 9.86 | 9.86 | 23,300 |
| 02 Apr 2024 | 9.77 | 10.00 | 9.62 | 9.88 | 9.88 | 41,800 |
| 01 Apr 2024 | 10.68 | 10.68 | 9.75 | 9.75 | 9.75 | 14,700 |
| 28 Mar 2024 | 11.00 | 11.00 | 9.90 | 9.95 | 9.95 | 15,200 |
| 27 Mar 2024 | 10.39 | 10.50 | 10.08 | 10.17 | 10.17 | 10,500 |
| 26 Mar 2024 | 10.65 | 10.94 | 10.09 | 10.20 | 10.20 | 23,300 |
| 25 Mar 2024 | 11.10 | 11.10 | 10.55 | 10.78 | 10.78 | 17,300 |
| 22 Mar 2024 | 11.50 | 11.50 | 10.62 | 10.62 | 10.62 | 9,600 |
| 21 Mar 2024 | 10.70 | 11.13 | 10.60 | 11.03 | 11.03 | 21,500 |
| 20 Mar 2024 | 9.84 | 10.62 | 9.84 | 10.62 | 10.62 | 27,800 |
| 19 Mar 2024 | 10.26 | 10.89 | 9.54 | 9.73 | 9.73 | 77,200 |
| 18 Mar 2024 | 11.55 | 11.55 | 10.63 | 10.65 | 10.65 | 28,200 |
| 15 Mar 2024 | 10.40 | 11.20 | 10.40 | 11.05 | 11.05 | 19,400 |
| 14 Mar 2024 | 11.37 | 11.39 | 10.91 | 10.91 | 10.91 | 15,600 |
| 13 Mar 2024 | 11.01 | 11.50 | 11.01 | 11.38 | 11.38 | 9,600 |
| 12 Mar 2024 | 11.15 | 11.46 | 11.05 | 11.28 | 11.28 | 17,200 |
| 11 Mar 2024 | 11.18 | 11.58 | 11.16 | 11.21 | 11.21 | 33,900 |
| 08 Mar 2024 | 11.13 | 11.15 | 11.08 | 11.13 | 11.13 | 22,300 |
| 07 Mar 2024 | 11.21 | 11.21 | 11.07 | 11.10 | 11.10 | 7,800 |
| 06 Mar 2024 | 10.98 | 11.00 | 10.97 | 10.99 | 10.99 | 18,200 |
| 05 Mar 2024 | 10.95 | 11.07 | 10.95 | 10.96 | 10.96 | 5,800 |
| 04 Mar 2024 | 10.74 | 11.13 | 10.74 | 10.95 | 10.95 | 19,100 |
| 01 Mar 2024 | 10.91 | 10.99 | 10.87 | 10.92 | 10.92 | 15,200 |
| 29 Feb 2024 | 11.00 | 11.01 | 10.90 | 10.90 | 10.90 | 21,500 |
| 28 Feb 2024 | 11.10 | 11.22 | 10.95 | 10.95 | 10.95 | 14,800 |
| 27 Feb 2024 | 11.09 | 11.16 | 10.85 | 11.06 | 11.06 | 30,200 |
| 26 Feb 2024 | 10.95 | 11.44 | 10.88 | 11.08 | 11.08 | 25,600 |
| 23 Feb 2024 | 11.14 | 11.14 | 10.44 | 10.53 | 10.53 | 13,200 |
| 22 Feb 2024 | 11.00 | 11.00 | 10.78 | 10.78 | 10.78 | 6,900 |
| 21 Feb 2024 | 11.23 | 11.23 | 10.90 | 10.91 | 10.91 | 11,100 |
| 20 Feb 2024 | 10.98 | 11.21 | 10.90 | 10.97 | 10.97 | 10,200 |
| 16 Feb 2024 | 11.00 | 11.00 | 10.73 | 10.73 | 10.73 | 14,400 |
| 15 Feb 2024 | 11.10 | 11.10 | 10.85 | 10.85 | 10.85 | 27,200 |
| 14 Feb 2024 | 11.20 | 11.22 | 10.60 | 10.71 | 10.71 | 36,600 |
| 13 Feb 2024 | 12.50 | 12.50 | 11.00 | 11.06 | 11.06 | 21,500 |
| 12 Feb 2024 | 11.78 | 12.30 | 11.40 | 11.48 | 11.48 | 17,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.