Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

AirBoss of America Corp. (ABSSF)

Compare
2.7000
0.0000
(0.00%)
As of April 14 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20252.70002.70002.70002.70002.7000400
Apr 11, 20252.70002.70002.70002.70002.7000500
Apr 10, 20252.50002.50002.50002.50002.5000-
Apr 9, 20252.51002.52002.50002.50002.50002,700
Apr 8, 20252.60002.60002.60002.60002.6000200
Apr 7, 20252.46002.46002.39002.39002.39002,200
Apr 4, 20252.47002.47002.47002.47002.47002,100
Apr 3, 20252.65002.65002.59002.63002.63004,100
Apr 2, 20252.72002.72002.70002.70002.70002,100
Apr 1, 20252.66002.69002.66002.69002.69001,400
Mar 31, 20252.75002.75002.75002.75002.7500-
Mar 28, 20252.67002.80002.67002.75002.750013,300
Mar 27, 20252.66002.66002.66002.66002.6600-
Mar 26, 20252.66002.66002.66002.66002.6600800
Mar 25, 20252.67002.73002.66002.66002.66008,800
Mar 24, 20252.58002.58002.58002.58002.5800-
Mar 21, 20252.58002.58002.58002.58002.5800600
Mar 20, 20252.56002.56002.55002.55002.55002,500
Mar 19, 20252.58002.58002.58002.58002.5800500
Mar 18, 20252.66002.66002.66002.66002.6600-
Mar 17, 20252.61002.66002.59002.66002.66002,500
Mar 14, 20252.51002.54002.51002.53002.53003,000
Mar 13, 20252.58002.58002.58002.58002.5800-
Mar 12, 20252.58002.58002.58002.58002.5800800
Mar 11, 20252.60002.60002.60002.60002.60001,200
Mar 10, 20252.67002.67002.67002.67002.67002,100
Mar 7, 20252.90002.90002.89002.89002.8900200
Mar 6, 20252.65002.67002.65002.67002.67002,400
Mar 5, 20252.77002.77002.77002.77002.7700-
Mar 4, 20252.77002.77002.77002.77002.7700-
Mar 3, 20252.77002.77002.77002.77002.7700500
Feb 28, 20252.84002.84002.84002.84002.8400-
Feb 27, 20252.84002.84002.84002.84002.8400-
Feb 26, 20252.81002.84002.81002.84002.84002,900
Feb 25, 20252.82002.82002.81002.81002.81005,100
Feb 24, 20252.91002.94002.90002.94002.94004,300
Feb 21, 20252.91002.91002.91002.91002.9100400
Feb 20, 20252.90002.90002.90002.90002.9000-
Feb 19, 20252.90002.90002.90002.90002.9000-
Feb 18, 20252.90002.90002.90002.90002.9000-
Feb 14, 20252.90002.90002.90002.90002.9000-
Feb 13, 20252.90002.90002.90002.90002.9000300
Feb 12, 20252.69002.69002.69002.69002.6900-
Feb 11, 20252.69002.69002.69002.69002.6900-
Feb 10, 20252.69002.69002.69002.69002.69001,000
Feb 7, 20252.84002.84002.84002.84002.8400-
Feb 6, 20252.84002.84002.84002.84002.8400-
Feb 5, 20252.84002.84002.84002.84002.8400200
Feb 4, 20252.89002.89002.89002.89002.8900-
Feb 3, 20252.89002.89002.89002.89002.8900-
Jan 31, 20252.89002.91002.89002.89002.89002,000
Jan 30, 20252.92002.92002.92002.92002.9200-
Jan 29, 20252.81003.00002.81002.92002.92001,200
Jan 28, 20252.60002.60002.60002.60002.6000-
Jan 27, 20252.60002.60002.60002.60002.6000200
Jan 24, 20252.74002.74002.74002.74002.7400-
Jan 23, 20252.72002.74002.72002.74002.7400200
Jan 22, 20252.83002.84002.83002.84002.84001,500
Jan 21, 20252.74002.74002.74002.74002.7400-
Jan 17, 20252.74002.74002.74002.74002.7400-
Jan 16, 20252.74002.74002.74002.74002.7400-
Jan 15, 20252.73002.77002.73002.74002.74004,300
Jan 14, 20252.75002.75002.69002.73002.730050,100
Jan 13, 20252.75002.75002.75002.75002.7500-
Jan 10, 20252.75002.75002.75002.75002.7500-
Jan 8, 20252.75002.75002.75002.75002.7500200
Jan 7, 20252.90002.90002.90002.90002.9000-
Jan 6, 20253.01003.01002.90002.90002.9000600
Jan 3, 20252.92002.92002.92002.92002.9200200
Jan 2, 20252.70002.92002.70002.88002.88002,200
Dec 31, 20242.72002.72002.65002.69002.69008,200
Dec 30, 20242.57002.60002.54002.60002.60003,000
Dec 27, 20242.62002.62002.62002.62002.6200-
Dec 26, 20242.62002.62002.62002.62002.6200-
Dec 24, 20242.62002.62002.62002.62002.62001,000
Dec 23, 20242.61002.62002.61002.62002.62003,500
Dec 20, 20242.60002.60002.60002.60002.6000-
Dec 19, 20242.62002.63002.58002.60002.60002,300
Dec 18, 20242.66002.66002.66002.66002.6600-
Dec 17, 20242.66002.66002.66002.66002.6600400
Dec 16, 20242.73002.73002.73002.73002.7300-
Dec 13, 20242.73002.73002.73002.73002.7300100
Dec 12, 20242.87002.87002.87002.87002.8700-
Dec 11, 20242.87002.87002.87002.87002.8700-
Dec 10, 20242.85002.87002.85002.87002.87001,000
Dec 9, 20242.88002.88002.88002.88002.8800-
Dec 6, 20242.88002.88002.88002.88002.8800400
Dec 5, 20242.93002.98002.93002.98002.98001,300
Dec 4, 20242.77002.77002.77002.77002.7700100
Dec 3, 20242.73002.73002.73002.73002.7300-
Dec 2, 20242.74002.74002.73002.73002.73001,000
Nov 29, 20242.73002.73002.72002.72002.7200500
Nov 27, 20242.78002.81002.74002.81002.81005,800
Nov 26, 20242.84002.84002.81002.81002.81005,900
Nov 25, 20242.87002.87002.87002.87002.8700-
Nov 22, 20242.88002.88002.87002.87002.87001,000
Nov 21, 20242.85002.85002.85002.85002.8500300
Nov 20, 20243.03003.03003.03003.03003.0300-
Nov 19, 20243.04003.04003.03003.03003.03001,000
Nov 18, 20243.04003.04003.04003.04003.0400200
Nov 15, 20243.03003.04003.03003.04003.0400800
Nov 14, 20243.00003.06003.00003.06003.06003,000
Nov 13, 20242.93002.93002.93002.93002.9300-
Nov 12, 20242.93002.93002.93002.93002.9300-
Nov 11, 20242.93002.93002.93002.93002.9300-
Nov 8, 20242.89002.93002.89002.93002.93001,400
Nov 7, 20243.09003.09002.99003.00003.00001,100
Nov 6, 20243.07003.07003.06003.06003.06001,400
Nov 5, 20243.11003.11003.11003.11003.1100300
Nov 4, 20242.94003.05002.94003.03003.03009,500
Nov 1, 20243.09003.09003.05003.05003.05002,900
Oct 31, 20243.12003.12003.00003.00003.000014,300
Oct 30, 20243.09003.09003.07003.07003.07006,700
Oct 29, 20243.20003.20003.09003.09003.09009,700
Oct 28, 20243.30003.30003.30003.30003.3000-
Oct 25, 20243.30003.30003.30003.30003.3000500
Oct 24, 20243.47003.47003.30003.30003.300019,000
Oct 23, 20243.60003.60003.60003.60003.6000800
Oct 22, 20243.60003.60003.60003.60003.6000-
Oct 21, 20243.60003.60003.60003.60003.6000-
Oct 18, 20243.60003.60003.60003.60003.6000100
Oct 17, 20243.73003.73003.73003.73003.7300600
Oct 16, 20243.73003.73003.73003.73003.7300400
Oct 15, 20243.68003.68003.68003.68003.6800-
Oct 14, 20243.68003.68003.68003.68003.6800-
Oct 11, 20243.75003.75003.68003.68003.68001,400
Oct 10, 20243.79003.79003.79003.79003.7900-
Oct 9, 20243.79003.79003.79003.79003.7900-
Oct 8, 20243.79003.79003.79003.79003.7900-
Oct 7, 20243.79003.79003.79003.79003.7900-
Oct 4, 20243.80003.80003.79003.79003.79002,700
Oct 3, 20243.64003.64003.54003.55003.55009,000
Oct 2, 20243.74003.74003.74003.74003.7400700
Oct 1, 20243.88003.88003.88003.88003.8800-
Sep 30, 20243.84003.88003.84003.88003.8800300
Sep 27, 2024 0.0260 Dividend
Sep 27, 20243.98003.98003.98003.98003.98001,400
Sep 26, 20243.99003.99003.99003.99003.9640-
Sep 25, 20244.02004.02003.88003.99003.9640600
Sep 24, 20244.05004.05004.05004.05004.0236-
Sep 23, 20244.02004.07004.02004.05004.02362,700
Sep 20, 20244.00004.00004.00004.00003.97391,000
Sep 19, 20244.05004.05004.04004.04004.013712,100
Sep 18, 20244.01004.01004.01004.01003.9839400
Sep 17, 20244.08004.08004.08004.08004.0534-
Sep 16, 20244.09004.09004.05004.08004.05341,000
Sep 13, 20244.01004.02004.01004.02003.9938400
Sep 12, 20243.85003.92003.85003.92003.89452,300
Sep 11, 20243.52003.70003.50003.70003.67592,600
Sep 10, 20243.58003.60003.43003.43003.407610,600
Sep 9, 20243.25003.25003.25003.25003.22883,500
Sep 6, 20243.12003.31003.12003.23003.20902,300
Sep 5, 20243.34003.34003.29003.29003.26862,100
Sep 4, 20243.45003.49003.43003.49003.467310,100
Sep 3, 20243.36003.55003.36003.47003.44742,100
Aug 30, 20243.15003.37003.12003.31003.28844,600
Aug 29, 20243.03003.03003.03003.03003.0103600
Aug 28, 20243.03003.03003.03003.03003.0103-
Aug 27, 20243.03003.03003.03003.03003.0103-
Aug 26, 20243.03003.03003.03003.03003.0103-
Aug 23, 20243.03003.03003.03003.03003.0103500
Aug 22, 20242.99003.03002.99003.03003.0103700
Aug 21, 20243.01003.01003.01003.01002.9904600
Aug 20, 20242.95002.95002.94002.94002.92083,300
Aug 19, 20243.00003.00002.98002.98002.9606800
Aug 16, 20243.03003.04003.00003.03003.01039,100
Aug 15, 20243.16003.16003.06003.06003.04011,400
Aug 14, 20243.10003.10003.08003.10003.07981,100
Aug 13, 20243.20003.20003.20003.20003.1791-
Aug 12, 20243.20003.20003.20003.20003.17911,000
Aug 9, 20243.22003.22003.20003.20003.17911,000
Aug 8, 20243.36003.36003.36003.36003.3381-
Aug 7, 20243.36003.36003.36003.36003.3381400
Aug 6, 20243.06003.40003.06003.40003.37781,100
Aug 5, 20243.39003.39003.39003.39003.3679-
Aug 2, 20243.39003.39003.39003.39003.3679-
Aug 1, 20243.39003.42003.38003.39003.36799,900
Jul 31, 20243.40003.40003.40003.40003.3778100
Jul 30, 20243.63003.63003.63003.63003.6063-
Jul 29, 20243.63003.63003.63003.63003.6063600
Jul 26, 20243.63003.63003.63003.63003.6063700
Jul 25, 20243.70003.70003.70003.70003.6759600
Jul 24, 20243.79003.79003.79003.79003.7653400
Jul 23, 20243.87003.87003.87003.87003.8448500
Jul 22, 20243.98003.98003.98003.98003.9541-
Jul 19, 20243.98003.98003.98003.98003.9541-
Jul 18, 20243.40003.98003.40003.98003.95411,000
Jul 17, 20243.97003.97003.97003.97003.9441800
Jul 16, 20244.11004.11004.11004.11004.0832900
Jul 15, 20244.08004.08004.07004.07004.0435600
Jul 12, 20243.95003.95003.95003.95003.9243600
Jul 11, 20243.95003.95003.93003.93003.9044500
Jul 10, 20243.96003.96003.96003.96003.9342-
Jul 9, 20243.96003.96003.96003.96003.9342600
Jul 8, 20243.87004.07003.87004.05004.02362,800
Jul 5, 20243.92003.92003.84003.84003.81502,800
Jul 3, 20244.03004.03004.03004.03004.0037300
Jul 2, 20244.36004.36004.36004.36004.3316600
Jul 1, 20244.36004.36004.36004.36004.3316-
Jun 28, 2024 0.0260 Dividend
Jun 28, 20244.36004.36004.36004.36004.3316-
Jun 27, 20244.36004.36004.36004.36004.3058-
Jun 26, 20244.36004.36004.36004.36004.3058-
Jun 25, 20244.36004.36004.36004.36004.3058-
Jun 24, 20244.36004.36004.36004.36004.3058100
Jun 21, 20244.46004.46004.46004.46004.4045-
Jun 20, 20244.46004.46004.46004.46004.4045800
Jun 18, 20244.45004.45004.45004.45004.3946-
Jun 17, 20244.45004.45004.45004.45004.3946600
Jun 14, 20244.38004.38004.38004.38004.3255-
Jun 13, 20244.38004.38004.38004.38004.3255200
Jun 12, 20244.55004.55004.55004.55004.4934100
Jun 11, 20244.55004.55004.55004.55004.4934300
Jun 10, 20244.31004.31004.31004.31004.2564100
Jun 7, 20244.31004.31004.31004.31004.2564-
Jun 6, 20244.31004.31004.31004.31004.25641,100
Jun 5, 20244.29004.29004.29004.29004.2366400
Jun 4, 20244.15004.15004.15004.15004.0984-
Jun 3, 20244.15004.15004.15004.15004.0984300
May 31, 20244.15004.15004.15004.15004.09841,000
May 30, 20244.15004.15004.15004.15004.0984100
May 29, 20244.31004.31004.31004.31004.2564100
May 28, 20244.31004.31004.31004.31004.2564-
May 24, 20244.31004.31004.31004.31004.2564100
May 23, 20244.28004.28004.28004.28004.2268-
May 22, 20244.28004.28004.28004.28004.2268100
May 21, 20244.20004.20004.20004.20004.1477-
May 20, 20244.20004.20004.20004.20004.1477-
May 17, 20244.20004.20004.20004.20004.1477300
May 16, 20244.35004.35004.35004.35004.2959-
May 15, 20244.35004.35004.35004.35004.2959700
May 14, 20244.42004.42004.42004.42004.3650-
May 13, 20244.42004.42004.42004.42004.3650300
May 10, 20244.26004.26004.26004.26004.2070400
May 9, 20243.70003.70003.70003.70003.65402,200
May 8, 20244.15004.15004.15004.15004.09841,200
May 7, 20244.30004.30004.30004.30004.2465500
May 6, 20244.31004.31004.30004.30004.2465700
May 3, 20243.84004.27003.84004.21004.15764,100
May 2, 20244.25004.25004.25004.25004.1971-
May 1, 20244.25004.25004.25004.25004.1971-
Apr 30, 20244.31004.31004.25004.25004.19714,500
Apr 29, 20244.20004.40004.20004.35004.29592,000
Apr 26, 20244.15004.15004.15004.15004.0984-
Apr 25, 20244.15004.15004.15004.15004.0984-
Apr 24, 20244.15004.15004.15004.15004.0984-
Apr 23, 20244.15004.15004.15004.15004.0984400
Apr 22, 20244.13004.13004.13004.13004.0786300
Apr 19, 20243.98003.98003.98003.98003.9305-
Apr 18, 20243.98003.98003.98003.98003.9305300
Apr 17, 20243.90003.90003.90003.90003.8515-
Apr 16, 20243.90003.91003.90003.90003.85153,900
Apr 15, 20243.78003.78003.78003.78003.7330500