ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

ABXX Abaxx Technologies Inc

11.61
-0.12 (-1.02%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ABXX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 11.61 -0.12 -1.02% 11.73 11.74 11.60 11,004
Jun 13 2024 11.73 0.01 0.09% 11.81 11.81 11.60 24,220
Jun 12 2024 11.72 0.02 0.17% 11.84 11.84 11.64 20,503
Jun 11 2024 11.70 0.05 0.43% 11.78 11.82 11.62 28,201
Jun 10 2024 11.65 0.06 0.52% 11.77 11.78 11.52 33,235
Jun 07 2024 11.59 0.01 0.09% 11.74 11.77 11.50 17,234
Jun 06 2024 11.58 -0.02 -0.17% 11.70 11.75 11.50 22,828
Jun 05 2024 11.60 -0.10 -0.85% 11.65 11.65 11.44 32,427
Jun 04 2024 11.70 0.23 2.01% 11.67 11.70 11.40 29,837
Jun 03 2024 11.47 -0.40 -3.37% 11.81 11.98 11.01 35,592
May 31 2024 11.87 -0.79 -6.24% 12.54 12.54 11.74 22,747
May 30 2024 12.66 -0.19 -1.48% 12.82 12.88 12.15 42,192
May 29 2024 12.85 -0.05 -0.39% 12.89 12.89 12.70 15,143
May 28 2024 12.90 0.00 0.00% 12.95 12.99 12.85 9,257
May 27 2024 12.90 -0.31 -2.35% 13.21 13.21 12.90 9,269
May 24 2024 13.21 0.24 1.85% 12.97 13.21 12.70 12,899
May 23 2024 12.97 -0.03 -0.23% 13.00 13.05 12.78 21,495
May 22 2024 13.00 0.01 0.08% 13.00 13.00 12.88 23,707
May 21 2024 12.99 -0.01 -0.08% 13.00 13.00 12.69 18,399
May 17 2024 13.00 -0.12 -0.91% 13.04 13.04 12.86 19,415
May 16 2024 13.12 0.16 1.23% 13.03 13.21 12.56 43,132
May 15 2024 12.96 0.26 2.05% 12.74 13.03 12.71 9,891
May 14 2024 12.70 -0.04 -0.31% 12.74 12.74 12.20 48,136
May 13 2024 12.74 -0.10 -0.78% 12.85 12.85 12.63 23,355
May 10 2024 12.84 -0.24 -1.83% 13.08 13.08 12.70 23,105
May 09 2024 13.08 -0.14 -1.06% 13.14 13.17 12.85 16,849
May 08 2024 13.22 0.22 1.69% 13.00 13.22 12.90 26,180
May 07 2024 13.00 -0.07 -0.54% 13.03 13.09 12.96 21,539
May 06 2024 13.07 0.04 0.31% 13.06 13.09 13.00 7,369
May 03 2024 13.03 0.02 0.15% 13.13 13.17 12.84 26,464
May 02 2024 13.01 -0.08 -0.61% 13.09 13.09 12.82 42,184
May 01 2024 13.09 0.14 1.08% 13.14 13.33 12.87 31,939
Apr 30 2024 12.95 -0.30 -2.26% 13.20 13.42 12.88 38,147
Apr 29 2024 13.25 0.05 0.38% 13.12 13.39 13.12 15,832
Apr 26 2024 13.20 0.30 2.33% 13.00 13.25 12.83 17,545
Apr 25 2024 12.90 -0.03 -0.23% 12.91 12.91 12.73 35,349
Apr 24 2024 12.93 -0.04 -0.31% 13.05 13.05 12.80 26,016
Apr 23 2024 12.97 -0.06 -0.46% 13.03 13.08 12.93 6,200
Apr 22 2024 13.03 -0.21 -1.59% 13.24 13.37 12.94 20,875
Apr 19 2024 13.24 0.36 2.80% 12.85 13.24 12.80 28,535
Apr 18 2024 12.88 0.08 0.63% 12.82 12.98 12.75 9,953
Apr 17 2024 12.80 0.11 0.87% 12.77 12.92 12.75 10,858
Apr 16 2024 12.69 -0.11 -0.86% 12.80 12.80 12.63 70,451
Apr 15 2024 12.80 0.38 3.06% 12.53 12.82 12.50 51,465
Apr 12 2024 12.42 -0.38 -2.97% 12.93 13.00 12.42 33,325
Apr 11 2024 12.80 -0.07 -0.54% 12.92 12.93 12.74 22,311
Apr 10 2024 12.87 0.01 0.08% 12.22 13.00 12.22 70,437
Apr 09 2024 12.86 -0.39 -2.94% 13.23 13.25 12.32 60,917
Apr 08 2024 13.25 -0.17 -1.27% 13.45 13.45 13.18 9,466
Apr 05 2024 13.42 -0.03 -0.22% 13.48 13.50 13.32 18,018
Apr 04 2024 13.45 0.06 0.45% 13.48 13.50 13.15 14,903
Apr 03 2024 13.39 -0.03 -0.22% 13.50 13.51 13.35 35,396
Apr 02 2024 13.42 0.12 0.90% 13.44 13.60 13.00 42,699
Apr 01 2024 13.30 -0.20 -1.48% 13.57 13.63 13.22 27,181
Mar 28 2024 13.50 -0.28 -2.03% 13.82 13.83 13.35 46,759
Mar 27 2024 13.78 -0.02 -0.14% 13.85 14.07 13.60 17,384
Mar 26 2024 13.80 -0.56 -3.90% 14.50 14.50 13.60 41,247
Mar 25 2024 14.36 -0.19 -1.31% 14.80 14.94 14.30 62,360
Mar 22 2024 14.55 -0.36 -2.41% 15.00 15.00 14.42 21,480
Mar 21 2024 14.91 0.61 4.27% 14.30 15.00 14.30 27,853
Mar 20 2024 14.30 1.10 8.33% 13.25 14.30 13.25 36,533
Mar 19 2024 13.20 -1.23 -8.52% 13.25 13.50 13.05 172,062
Mar 18 2024 14.43 -0.52 -3.48% 14.98 15.01 14.40 17,005

Your Recent History

Delayed Upgrade Clock