Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abaxx Technologies Inc (OP: ABXXF )

8.435 -0.175 (-2.03%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jul 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 17, 2024 8.757 8.757 8.400 8.435 40,298 -0.17(-2.03%)
Jul 16, 2024 8.650 8.765 8.580 8.610 50,900 -0.18(-1.99%)
Jul 15, 2024 9.020 9.020 8.770 8.785 7,182 +0.01(+0.06%)
Jul 12, 2024 8.820 8.850 7.966 8.780 59,322 -0.04(-0.40%)
Jul 11, 2024 8.860 8.930 8.720 8.815 20,349 +0.04(+0.40%)
Jul 10, 2024 9.070 9.070 8.760 8.780 17,452 -0.06(-0.63%)
Jul 09, 2024 9.200 9.235 8.835 8.836 13,678 -0.13(-1.50%)
Jul 08, 2024 8.950 9.220 8.900 8.970 35,831 +0.01(+0.11%)
Jul 05, 2024 9.200 9.650 8.450 8.960 104,202 -0.69(-7.15%)
Jul 03, 2024 10.26 10.26 9.590 9.650 66,387 -0.43(-4.27%)
Jul 02, 2024 10.25 10.46 10.01 10.08 48,072 -0.13(-1.27%)
Jul 01, 2024 10.00 10.45 10.00 10.21 49,449 +0.21(+2.10%)
Jun 28, 2024 9.480 10.04 9.440 10.00 64,387 +0.57(+6.04%)
Jun 27, 2024 9.220 9.470 9.170 9.430 34,157 +0.42(+4.66%)
Jun 26, 2024 8.940 9.110 8.880 9.010 17,879 +0.13(+1.46%)
Jun 25, 2024 8.800 8.980 8.700 8.880 57,846 +0.09(+1.02%)
Jun 24, 2024 8.800 8.800 8.700 8.790 42,415 +0.16(+1.85%)
Jun 21, 2024 8.680 8.735 8.590 8.630 23,813 -0.02(-0.23%)
Jun 20, 2024 8.750 8.760 8.647 8.650 13,785 -0.05(-0.57%)
Jun 18, 2024 8.750 8.960 8.500 8.700 35,423 +0.30(+3.55%)
Jun 17, 2024 8.511 8.511 8.359 8.402 10,205 -0.10(-1.16%)
Jun 14, 2024 8.800 8.800 8.490 8.500 8,395 +0.00(+0.00%)
Jun 13, 2024 8.820 8.820 8.436 8.500 11,620 -0.02(-0.23%)
Jun 12, 2024 8.570 8.634 8.470 8.520 15,136 -0.04(-0.47%)
Jun 11, 2024 8.510 8.650 8.400 8.560 6,980 +0.10(+1.18%)
Jun 10, 2024 8.530 8.530 8.350 8.460 15,941 +0.11(+1.32%)
Jun 07, 2024 8.550 8.550 8.350 8.350 6,299 -0.15(-1.76%)
Jun 06, 2024 8.500 8.500 8.385 8.500 16,224 +0.10(+1.19%)
Jun 05, 2024 8.960 8.960 8.300 8.400 37,717 +0.02(+0.22%)
Jun 04, 2024 8.545 8.550 8.380 8.381 11,832 -0.08(-0.93%)
Jun 03, 2024 8.650 8.690 8.150 8.460 60,106 -0.24(-2.76%)
May 31, 2024 9.100 9.130 8.550 8.700 25,838 -0.24(-2.68%)
May 30, 2024 9.300 9.380 8.940 8.940 22,217 -0.42(-4.49%)
May 29, 2024 9.430 9.430 9.340 9.360 4,396 -0.10(-1.06%)
May 28, 2024 9.550 9.550 9.435 9.460 17,738 -0.03(-0.33%)
May 24, 2024 9.380 9.492 9.352 9.492 4,038 +0.17(+1.84%)
May 23, 2024 9.470 9.475 9.300 9.320 19,081 -0.13(-1.33%)
May 22, 2024 9.550 9.550 9.420 9.445 3,520 -0.02(-0.22%)
May 21, 2024 9.440 9.500 9.350 9.467 8,642 +0.03(+0.28%)
May 20, 2024 9.500 9.540 9.355 9.440 8,549 +0.03(+0.32%)
May 17, 2024 9.550 9.720 9.410 9.410 13,618 -0.23(-2.39%)
May 16, 2024 9.600 9.710 9.150 9.640 41,148 +0.14(+1.47%)
May 15, 2024 9.340 9.540 9.340 9.500 6,447 +0.20(+2.15%)
May 14, 2024 9.310 9.310 9.000 9.300 15,307 +0.01(+0.11%)
May 13, 2024 8.560 9.460 8.560 9.290 13,292 -0.01(-0.11%)
May 10, 2024 9.660 9.660 9.300 9.300 10,696 -0.10(-1.06%)
May 09, 2024 9.600 9.600 9.383 9.400 14,986 -0.05(-0.53%)
May 08, 2024 9.420 9.490 9.390 9.450 5,496 -0.05(-0.53%)
May 07, 2024 9.010 9.641 9.010 9.500 15,415 -0.04(-0.47%)
May 06, 2024 9.485 9.545 9.485 9.545 1,724 +0.04(+0.47%)
May 03, 2024 9.520 9.660 9.390 9.500 13,771 +0.08(+0.85%)
May 02, 2024 9.450 9.497 9.398 9.420 13,581 +0.05(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.