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

Get Started

Home
Investing
Stocks
USA
USOTC
Abaxx Technologies Inc (QX) (ABXXF)
Abaxx Technologies Inc (QX) (ABXXF) Historical

ABXXF Abaxx Technologies Inc (QX)

8.70

-0.24 (-2.68%)

May 31 2024 - Closed

Delayed by 15 minutes

ABXXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 30 2024	8.94	-0.42	-4.49%	9.32	9.38	8.94	22,217
May 29 2024	9.36	-0.10	-1.06%	9.43	9.43	9.34	4,396
May 28 2024	9.46	-0.03	-0.33%	9.55	9.55	9.435	17,738
May 24 2024	9.4915	0.17	1.84%	9.40	9.4915	9.352	4,038
May 23 2024	9.32	-0.13	-1.33%	9.465	9.475	9.30	19,081
May 22 2024	9.4455	-0.02	-0.22%	9.55	9.55	9.42	3,520
May 21 2024	9.4668	0.03	0.28%	9.44	9.50	9.35	8,642
May 20 2024	9.44	0.03	0.32%	9.50	9.54	9.3553	8,549
May 17 2024	9.41	-0.23	-2.39%	9.72	9.72	9.41	13,618
May 16 2024	9.64	0.14	1.47%	9.60	9.71	9.15	41,148
May 15 2024	9.50	0.20	2.15%	9.34	9.54	9.34	6,447
May 14 2024	9.30	0.01	0.11%	9.31	9.31	9.00	15,307
May 13 2024	9.29	-0.01	-0.11%	8.56	9.46	8.56	13,292
May 10 2024	9.30	-0.10	-1.06%	9.66	9.66	9.30	10,696
May 09 2024	9.40	-0.05	-0.53%	9.45	9.60	9.3825	14,986
May 08 2024	9.45	-0.05	-0.53%	9.42	9.49	9.39	5,496
May 07 2024	9.50	-0.05	-0.47%	9.01	9.6413	9.01	15,415
May 06 2024	9.545	0.04	0.47%	9.485	9.545	9.485	1,724
May 03 2024	9.50	0.08	0.85%	9.395	9.66	9.39	13,771
May 02 2024	9.42	0.05	0.53%	9.45	9.4967	9.398	13,581
May 01 2024	9.37	-0.03	-0.32%	9.5353	9.59	9.37	12,539
Apr 30 2024	9.40	-0.28	-2.92%	9.80	9.80	9.36	9,308
Apr 29 2024	9.6827	0.02	0.23%	9.6679	9.89	9.63	17,233
Apr 26 2024	9.66	0.26	2.77%	9.47	9.6645	9.47	6,725
Apr 25 2024	9.40	0.05	0.53%	9.695	10.00	9.318	6,534
Apr 24 2024	9.35	-0.15	-1.58%	9.5168	9.555	9.35	7,905
Apr 23 2024	9.50	-0.14	-1.45%	9.525	9.60	9.50	5,983
Apr 22 2024	9.64	0.10	1.05%	9.54	9.765	9.50	10,756
Apr 19 2024	9.54	0.19	2.03%	9.45	9.54	9.31	9,819
Apr 18 2024	9.35	0.05	0.54%	9.315	9.3885	9.315	7,053
Apr 17 2024	9.30	0.13	1.36%	9.21	9.42	9.21	5,492
Apr 16 2024	9.175	-0.03	-0.27%	9.225	9.23	9.175	4,708
Apr 15 2024	9.20	0.03	0.33%	9.26	9.27	9.20	11,130
Apr 12 2024	9.17	-0.16	-1.71%	9.41	9.65	9.17	30,437
Apr 11 2024	9.33	-0.10	-1.06%	9.26	9.46	9.26	8,681
Apr 10 2024	9.43	-0.14	-1.46%	9.41	9.60	9.25	16,958
Apr 09 2024	9.57	-0.18	-1.85%	9.825	9.825	9.19	26,956
Apr 08 2024	9.75	-0.13	-1.32%	10.775	10.775	9.75	8,475
Apr 05 2024	9.88	-0.05	-0.50%	9.93	9.93	9.86	6,649
Apr 04 2024	9.93	0.07	0.71%	9.78	9.93	9.78	25,069
Apr 03 2024	9.86	-0.02	-0.20%	9.88	10.00	9.86	23,300
Apr 02 2024	9.88	0.13	1.33%	9.77	10.00	9.62	41,817
Apr 01 2024	9.75	-0.20	-2.01%	10.68	10.68	9.75	14,734
Mar 28 2024	9.95	-0.22	-2.16%	11.00	11.00	9.90	15,206
Mar 27 2024	10.17	-0.03	-0.29%	10.3938	10.50	10.08	10,519
Mar 26 2024	10.20	-0.58	-5.38%	10.65	10.935	10.09	23,321
Mar 25 2024	10.78	0.16	1.51%	11.10	11.10	10.55	17,349
Mar 22 2024	10.62	-0.41	-3.72%	11.50	11.50	10.62	9,571
Mar 21 2024	11.03	0.41	3.89%	10.70	11.13	10.60	21,456
Mar 20 2024	10.6168	0.89	9.11%	9.8432	10.6168	9.8432	27,845
Mar 19 2024	9.73	-0.92	-8.64%	10.26	10.89	9.54	77,197
Mar 18 2024	10.65	-0.40	-3.62%	11.55	11.55	10.63	28,204
Mar 15 2024	11.05	0.14	1.32%	10.40	11.20	10.40	19,417
Mar 14 2024	10.9064	-0.48	-4.19%	11.37	11.39	10.9064	15,561
Mar 13 2024	11.3836	0.10	0.92%	11.01	11.497	11.01	9,630
Mar 12 2024	11.28	0.07	0.62%	11.15	11.46	11.05	17,211
Mar 11 2024	11.21	0.08	0.75%	11.18	11.58	11.1558	33,941
Mar 08 2024	11.1261	0.03	0.24%	11.132	11.15	11.08	22,296
Mar 07 2024	11.10	0.11	1.00%	11.21	11.21	11.07	7,824
Mar 06 2024	10.99	0.03	0.27%	10.985	11.00	10.97	18,208
Mar 05 2024	10.96	0.01	0.09%	10.95	11.07	10.95	5,752
Mar 04 2024	10.95	0.03	0.27%	10.74	11.13	10.74	19,091

Abaxx Technologies (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