Airboss of America Corp New (QX) Historical Data - ABSSF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Airboss of America Corp New (QX) (ABSSF)
Airboss of America Corp New (QX) (ABSSF) Historical

Airboss of America Corp New (QX) (ABSSF)

4.35

0.20

(4.82%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2212	5.35748885875	4.1288	4.4	4.1288	335	4.14208955	CS
4	0.09	2.11267605634	4.26	4.4	3.773	1321	3.94474869	CS
12	0.88	25.3602305476	3.47	4.56	3.435	2156	4.04688954	CS
26	1.67	62.3134328358	2.68	4.56	2.68	2263	3.62071205	CS
52	-1.0445	-19.3623134674	5.3945	5.87	2.68	2307	3.77459234	CS
156	-28.2	-86.6359447005	32.55	36.375	2.68	2761	13.68849231	CS
260	-2.72	-38.4724186704	7.07	36.375	2.68	3794	14.05054548	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	4.35	0.2	4.82	4.197	4.4	4.197	2024
1714166940	4.15	0	0.00	4.15	4.15	4.15	0
1714080540	4.15	0	0.00	4.15	4.15	4.15	0
1713994140	4.15	0	0.00	4.15	4.15	4.15	0
1713907740	4.15	0.02	0.51	4.15	4.15	4.15	420
1713821340	4.1288	0.15	3.74	4.1288	4.1288	4.1288	250
1713561900	3.98	0	0.00	3.98	3.98	3.98	0
1713475500	3.98	0.09	2.18	3.98	3.98	3.98	300
1713389340	3.895	0	0.00	3.895	3.895	3.895	0
1713302940	3.895	0.12	3.04	3.896	3.91	3.895	3912
1713216000	3.78	-0	-0.11	3.78	3.78	3.78	510
1712957160	3.784	-0.09	-2.35	3.773	3.784	3.773	2000
1712870400	3.875	0	0.00	3.875	3.875	3.875	0
1712784000	3.875	0.02	0.39	3.87	3.875	3.87	1164
1712697600	3.86	0	0.00	3.86	3.86	3.86	0
1712611200	3.86	0	0.00	3.86	3.86	3.86	0
1712352000	3.86	0	0.00	3.868	3.868	3.86	1300
1712265780	3.86	0	0.00	3.86	3.86	3.86	0
1712179380	3.86	0	0.00	3.86	3.86	3.86	0
1712092980	3.86	-0.3	-7.12	3.86	3.86	3.86	200
1712006940	4.156	-0.39	-8.66	4.26	4.26	4.156	3151
1711660800	4.55	0	0.00	4.49	4.55	4.45	780
1711574580	4.55	0.15	3.41	4.55	4.55	4.55	505
1711488540	4.4	-0.15	-3.30	4.4	4.4	4.4	100
1711401600	4.55	0.14	3.14	4.55	4.55	4.55	250
1711142880	4.4113	0.01	0.28	4.3019999	4.4113	4.3019999	8999
1711056240	4.399	-0.15	-3.32	4.48	4.48	4.36	3180
1710970140	4.55	0	0.00	4.55	4.55	4.55	3000
1710883740	4.55	0.26	6.06	4.29	4.5599999	4.29	1310
1710796800	4.29	0.34	8.61	3.934722	4.29	3.934722	10561
1710537720	3.95	0.06	1.54	3.95	3.95	3.95	572
1710451740	3.89	0	0.00	3.89	3.89	3.89	0
1710365340	3.89	0	0.00	3.89	3.89	3.89	0
1710278940	3.89	0.04	1.04	3.83	3.89	3.83	8598
1710192540	3.85	-0.04	-1.03	3.85	3.85	3.85	300
1709936760	3.89	0	0.00	3.89	3.89	3.89	0
1709850360	3.89	0.03	0.78	3.85	3.9	3.85	3154
1709764080	3.86	0.01	0.26	3.82	3.86	3.81	9322
1709677740	3.85	0	0.00	3.85	3.85	3.85	0
1709591340	3.85	0	0.00	3.85	3.85	3.85	0
1709332140	3.85	0	0.00	3.85	3.85	3.85	722
1709245440	3.85	0	0.00	3.85	3.85	3.85	350
1709159340	3.85	0	0.00	3.85	3.85	3.85	0
1709072940	3.85	0	0.11	3.52	3.86	3.52	1560
1708986360	3.8458	-0.11	-2.88	3.9007	3.9599	3.77	3775
1708726800	3.96	0.08	2.06	3.96	3.96	3.96	200
1708640940	3.88	0.07	1.84	3.85	3.88	3.85	1330
1708554000	3.81	-0.25	-6.07	3.81	3.81	3.81	300
1708467780	4.056	0	0.00	4.056	4.056	4.056	0
1708122180	4.056	0.24	6.18	4.01	4.056	4.01	2725
1708036140	3.82	0.1	2.69	3.81	3.82	3.81	550
1707949620	3.72	0	0.04	3.71	3.723	3.68	2750
1707863340	3.7185	0	0.00	3.7185	3.7185	3.7185	0
1707776940	3.7185	-0.14	-3.74	3.86	3.86	3.6998	3276
1707517200	3.863	0.18	4.97	3.84	3.863	3.84	615
1707431340	3.68	0	0.00	3.68	3.68	3.68	0
1707344940	3.68	0.25	7.13	3.68	3.68	3.68	550
1707258480	3.435	-0.03	-1.00	3.435	3.435	3.435	1025
1707172140	3.4697	-0	-0.01	3.47	3.47	3.4697	500
1706912580	3.47	0.34	10.86	3.43	3.47	3.43	300
1706826540	3.13	0	0.00	3.13	3.13	3.13	0
1706740140	3.13	-0.11	-3.40	3.13	3.13	3.13	1165
1706653320	3.24	-0.08	-2.41	3.3	3.3	3.24	251

Airboss of America (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions