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

OTC Markets OTCQX - Delayed Quote USD

Abaxx Technologies Inc. (ABXXF)

6.29
-0.01
(-0.16%)
At close: April 23 at 3:59:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20256.556.576.296.296.2930,600
Apr 22, 20255.986.465.986.306.3072,500
Apr 21, 20256.226.235.956.016.0154,900
Apr 17, 20256.006.556.006.246.2449,900
Apr 16, 20256.606.605.956.006.0052,200
Apr 15, 20256.756.756.356.406.4036,500
Apr 14, 20256.516.656.396.426.4244,900
Apr 11, 20256.786.786.346.406.4056,100
Apr 10, 20256.776.806.106.476.4775,300
Apr 9, 20256.656.756.486.716.7142,800
Apr 8, 20256.766.786.706.716.7128,600
Apr 7, 20256.886.886.726.736.7329,100
Apr 4, 20256.907.006.836.936.9321,000
Apr 3, 20257.277.306.836.906.9013,300
Apr 2, 20256.806.856.756.786.7810,100
Apr 1, 20256.706.886.686.756.7529,300
Mar 31, 20256.786.786.496.756.7515,600
Mar 28, 20257.007.006.776.806.8014,100
Mar 27, 20256.906.926.786.786.7842,800
Mar 26, 20256.906.926.796.866.8615,800
Mar 25, 20257.027.096.766.886.8833,900
Mar 24, 20257.057.056.776.946.9429,900
Mar 21, 20256.507.046.356.936.93102,500
Mar 20, 20256.836.986.716.766.7634,600
Mar 19, 20256.957.046.706.836.8348,200
Mar 18, 20257.527.526.957.007.0044,500
Mar 17, 20257.347.376.897.057.0557,800
Mar 14, 20257.507.557.157.187.1841,100
Mar 13, 20257.507.517.157.437.4344,700
Mar 12, 20257.387.467.317.337.3344,100
Mar 11, 20257.547.577.117.237.2336,700
Mar 10, 20257.607.607.407.507.5052,600
Mar 7, 20257.657.787.467.607.6064,800
Mar 6, 20257.267.327.137.327.3227,600
Mar 5, 20257.287.287.107.107.1042,200
Mar 4, 20257.257.256.947.017.0155,500
Mar 3, 20257.197.247.007.017.0127,700
Feb 28, 20257.287.297.157.207.2024,500
Feb 27, 20257.357.357.167.177.1720,900
Feb 26, 20257.397.397.247.297.2920,500
Feb 25, 20257.497.507.157.257.2535,500
Feb 24, 20257.847.877.377.487.4824,400
Feb 21, 20257.887.887.677.697.6941,300
Feb 20, 20257.317.757.317.717.7141,100
Feb 19, 20257.007.256.967.157.1549,500
Feb 18, 20257.027.026.956.966.9654,000
Feb 14, 20256.907.146.826.856.8557,300
Feb 13, 20257.097.226.866.876.8743,600
Feb 12, 20257.127.126.856.946.9432,400
Feb 11, 20257.157.207.087.097.0918,000
Feb 10, 20257.577.577.107.177.1774,300
Feb 7, 20257.567.657.447.527.5215,600
Feb 6, 20257.787.787.597.627.6222,900
Feb 5, 20257.657.807.627.627.6220,300
Feb 4, 20257.727.757.637.657.6527,900
Feb 3, 20257.257.657.167.507.5040,600
Jan 31, 20257.707.807.637.697.6923,100
Jan 30, 20257.427.707.267.607.6043,000
Jan 29, 20257.507.537.347.347.3438,100
Jan 28, 20257.737.737.387.437.4346,200
Jan 27, 20257.847.847.587.627.6239,000
Jan 24, 20257.827.987.807.857.8526,500
Jan 23, 20257.917.997.757.757.7526,400
Jan 22, 20257.857.987.707.827.8224,400
Jan 21, 20258.058.057.847.877.8736,100
Jan 17, 20258.038.257.757.977.9757,500
Jan 16, 20258.198.278.078.078.0710,700
Jan 15, 20258.258.278.128.208.2017,400
Jan 14, 20258.338.338.108.138.1334,600
Jan 13, 20258.148.298.148.238.2319,200
Jan 10, 20258.338.338.148.198.1945,700
Jan 8, 20258.448.468.228.228.2223,100
Jan 7, 20258.408.408.308.358.3517,200
Jan 6, 20258.418.418.298.328.3223,900
Jan 3, 20258.238.338.198.268.2628,800
Jan 2, 20257.908.307.858.198.1924,200
Dec 31, 20247.657.757.657.757.7519,600
Dec 30, 20248.358.357.647.647.6414,100
Dec 27, 20247.007.597.007.577.5714,900
Dec 26, 20247.597.607.507.567.5621,400
Dec 24, 20247.747.747.577.617.614,800
Dec 23, 20247.667.707.637.697.6917,400
Dec 20, 20247.717.807.507.577.5725,400
Dec 19, 20247.807.807.557.607.6023,900
Dec 18, 20247.777.777.557.567.567,100
Dec 17, 20247.607.697.587.647.6428,700
Dec 16, 20247.887.927.677.707.7039,800
Dec 13, 20248.028.097.787.807.8027,600
Dec 12, 20248.148.227.787.817.8170,400
Dec 11, 20248.378.388.118.158.1520,400
Dec 10, 20248.648.648.208.348.3429,500
Dec 9, 20248.558.638.508.508.5014,800
Dec 6, 20248.668.718.358.388.3813,000
Dec 5, 20248.598.618.538.558.5518,500
Dec 4, 20248.758.808.458.528.5217,800
Dec 3, 20248.768.808.608.758.7521,500
Dec 2, 20248.598.808.598.728.7213,400
Nov 29, 20248.688.838.648.838.8315,200
Nov 27, 20248.708.908.268.468.4671,800
Nov 26, 20248.698.698.458.478.4728,400
Nov 25, 20248.608.698.488.628.6230,000
Nov 22, 20248.468.558.428.558.5527,200
Nov 21, 20248.148.498.148.468.4618,500
Nov 20, 20248.708.818.218.248.2450,500
Nov 19, 20248.908.908.628.858.8539,000
Nov 18, 20249.089.108.908.948.9411,100
Nov 15, 20248.749.178.749.069.0631,000
Nov 14, 20249.059.058.388.678.6736,400
Nov 13, 20249.159.208.988.988.9827,500
Nov 12, 20249.269.309.159.159.1526,700
Nov 11, 20249.009.479.009.249.2410,200
Nov 8, 20249.289.389.209.209.2015,600
Nov 7, 20248.939.078.849.079.0734,200
Nov 6, 20248.889.208.888.908.9031,200
Nov 5, 20248.939.118.858.908.9034,700
Nov 4, 20248.609.158.608.918.91102,200
Nov 1, 20248.208.458.208.418.4180,500
Oct 31, 20247.918.047.738.008.0049,300
Oct 30, 20247.707.797.657.727.7223,700
Oct 29, 20247.957.957.687.727.7228,200
Oct 28, 20247.807.857.587.817.8124,900
Oct 25, 20247.667.827.637.637.6327,500
Oct 24, 20247.697.707.527.627.6234,200
Oct 23, 20247.707.777.607.687.6834,800
Oct 22, 20247.307.837.267.437.4351,100
Oct 21, 20247.207.546.746.916.9197,600
Oct 18, 20247.807.807.207.247.2432,900
Oct 17, 20247.597.607.537.557.5514,500
Oct 16, 20247.797.797.507.557.5521,000
Oct 15, 20247.957.957.567.647.6456,100
Oct 14, 20247.908.067.907.987.9812,400
Oct 11, 20247.678.027.677.907.9074,400
Oct 10, 20248.088.138.008.008.0018,200
Oct 9, 20248.158.218.108.128.1224,200
Oct 8, 20248.158.208.138.138.135,500
Oct 7, 20248.308.308.158.188.1812,700
Oct 4, 20248.218.338.218.308.307,500
Oct 3, 20248.098.268.078.228.227,500
Oct 2, 20248.398.398.128.128.1230,900
Oct 1, 20248.488.498.358.368.3612,100
Sep 30, 20248.528.528.418.418.4118,100
Sep 27, 20248.658.658.458.498.4920,100
Sep 26, 20248.658.658.448.508.5037,000
Sep 25, 20248.458.508.458.498.4919,300
Sep 24, 20248.368.458.368.458.4536,200
Sep 23, 20248.258.358.258.348.3422,300
Sep 20, 20248.238.288.238.288.286,900
Sep 19, 20248.258.368.228.298.2915,300
Sep 18, 20248.168.358.168.258.2531,300
Sep 17, 20248.258.258.218.238.239,100
Sep 16, 20248.298.298.158.208.209,200
Sep 13, 20248.168.358.078.348.3434,200
Sep 12, 20248.058.238.058.178.1715,100
Sep 11, 20248.098.117.948.088.0821,100
Sep 10, 20248.318.317.938.118.1125,200
Sep 9, 20248.108.338.048.148.1437,500
Sep 6, 20248.058.158.048.098.0911,100
Sep 5, 20248.118.258.088.228.2228,000
Sep 4, 20248.158.248.118.118.1120,700
Sep 3, 20248.318.318.158.158.1519,100
Aug 30, 20248.478.478.208.298.297,300
Aug 29, 20248.108.478.108.278.2711,100
Aug 28, 20248.268.298.188.228.2222,400
Aug 27, 20248.058.198.058.198.196,000
Aug 26, 20247.558.227.558.058.0525,300
Aug 23, 20248.078.198.078.158.1511,500
Aug 22, 20248.308.308.078.188.1815,900
Aug 21, 20248.308.328.258.258.2550,000
Aug 20, 20248.298.358.228.278.2748,900
Aug 19, 20248.208.268.158.268.2630,100
Aug 16, 20248.088.228.088.198.1916,600
Aug 15, 20248.118.248.038.078.0742,100
Aug 14, 20248.008.087.898.008.0023,300
Aug 13, 20248.068.117.908.038.0317,700
Aug 12, 20248.158.187.988.048.0421,000
Aug 9, 20248.188.448.058.118.1111,700
Aug 8, 20248.208.328.168.188.1818,700
Aug 7, 20248.168.208.158.188.1816,600
Aug 6, 20247.958.207.958.088.0830,800
Aug 5, 20247.808.007.527.947.9439,700
Aug 2, 20248.058.107.958.038.0324,600
Aug 1, 20248.108.168.008.118.117,900
Jul 31, 20247.728.167.728.168.1624,500
Jul 30, 20247.508.367.508.098.0913,000
Jul 29, 20248.098.097.808.048.0426,800
Jul 26, 20248.148.147.488.098.0995,400
Jul 25, 20248.088.157.998.008.0026,100
Jul 24, 20248.278.277.958.088.0816,200
Jul 23, 20248.418.508.208.218.219,600
Jul 22, 20248.518.658.308.328.3226,100
Jul 19, 20248.338.338.208.208.2015,400
Jul 18, 20248.898.898.318.338.3326,800
Jul 17, 20248.598.768.408.448.4440,300
Jul 16, 20248.718.778.588.618.6150,900
Jul 15, 20249.029.028.778.788.787,200
Jul 12, 20248.828.857.978.788.7859,300
Jul 11, 20248.798.938.728.818.8120,300
Jul 10, 20248.979.078.768.788.7817,500
Jul 9, 20249.209.238.848.848.8413,700
Jul 8, 20249.089.228.908.978.9735,800
Jul 5, 20249.589.658.458.968.96104,200
Jul 3, 202410.2610.269.599.659.6566,400
Jul 2, 202410.2510.4610.0110.0810.0848,100
Jul 1, 202410.0010.4510.0010.2110.2149,400
Jun 28, 20249.4810.039.4410.0010.0064,400
Jun 27, 20249.229.479.179.439.4334,200
Jun 26, 20248.949.118.889.019.0117,900
Jun 25, 20248.968.988.708.888.8857,800
Jun 24, 20248.808.808.708.798.7942,400
Jun 21, 20248.708.738.598.638.6323,800
Jun 20, 20248.758.768.658.658.6513,800
Jun 18, 20248.508.968.508.708.7035,400
Jun 17, 20248.498.518.368.408.4010,200
Jun 14, 20248.808.808.498.508.508,400
Jun 13, 20248.828.828.448.508.5011,600
Jun 12, 20248.578.638.478.528.5215,100
Jun 11, 20248.658.658.408.568.567,000
Jun 10, 20248.538.538.358.468.4615,900
Jun 7, 20248.508.558.358.358.356,300
Jun 6, 20248.458.508.398.508.5016,200
Jun 5, 20248.968.968.308.408.4037,700
Jun 4, 20248.508.558.388.388.3811,800
Jun 3, 20248.668.698.158.468.4660,100
May 31, 20249.109.138.558.708.7025,800
May 30, 20249.329.388.948.948.9422,200
May 29, 20249.439.439.349.369.364,400
May 28, 20249.559.559.449.469.4617,700
May 24, 20249.409.499.359.499.494,000
May 23, 20249.479.489.309.329.3219,100
May 22, 20249.559.559.429.459.453,500
May 21, 20249.449.509.359.479.478,600
May 20, 20249.509.549.359.449.448,500
May 17, 20249.729.729.419.419.4113,600
May 16, 20249.609.719.159.649.6441,100
May 15, 20249.349.549.349.509.506,400
May 14, 20249.319.319.009.309.3015,300
May 13, 20248.569.468.569.299.2913,300
May 10, 20249.669.669.309.309.3010,700
May 9, 20249.459.609.389.409.4015,000
May 8, 20249.429.499.399.459.455,500
May 7, 20249.019.649.019.509.5015,400
May 6, 20249.489.559.489.559.551,700
May 3, 20249.409.669.399.509.5013,800
May 2, 20249.459.509.409.429.4213,600
May 1, 20249.539.599.379.379.3712,500
Apr 30, 20249.809.809.369.409.409,300
Apr 29, 20249.679.899.639.689.6817,200
Apr 26, 20249.479.669.479.669.666,700
Apr 25, 20249.699.699.329.409.406,500
Apr 24, 20249.529.569.359.359.357,900

Related Tickers

MHUBF Minehub Technologies Inc.
0.3044
+4.95%
 
MHUB.V Minehub Technologies Inc.
0.4100
-11.83%
 
2QT.F Qt Group Oyj
59.00
-15.17%
 
MUM.DU Mensch und Maschine Software SE
51.80
-0.96%
 
LOGO.IS Logo Yazilim Sanayi ve Ticaret A.S.
120.40
-0.17%
 
SPR.WA Spyrosoft Spólka Akcyjna
430.00
+0.47%
 
URLOF NameSilo Technologies Corp.
0.6860
-2.00%
 
LQWD.V LQWD Technologies Corp.
1.2300
+2.50%
 
VXTRF Voxtur Analytics Corp.
0.0210
+17.98%
 
SCPE.CN Scope Technologies Corp.
0.3500
-4.11%