Abaxx Technologies Inc. (ABXXF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 9.48 | 10.03 | 9.44 | 10.00 | 10.00 | 64,400 |
| 27 jun 2024 | 9.22 | 9.47 | 9.17 | 9.43 | 9.43 | 34,200 |
| 26 jun 2024 | 8.94 | 9.11 | 8.88 | 9.01 | 9.01 | 17,900 |
| 25 jun 2024 | 8.96 | 8.98 | 8.70 | 8.88 | 8.88 | 57,800 |
| 24 jun 2024 | 8.80 | 8.80 | 8.70 | 8.79 | 8.79 | 42,400 |
| 21 jun 2024 | 8.70 | 8.73 | 8.59 | 8.63 | 8.63 | 23,800 |
| 20 jun 2024 | 8.75 | 8.76 | 8.65 | 8.65 | 8.65 | 13,800 |
| 18 jun 2024 | 8.50 | 8.96 | 8.50 | 8.70 | 8.70 | 35,400 |
| 17 jun 2024 | 8.49 | 8.51 | 8.36 | 8.40 | 8.40 | 10,200 |
| 14 jun 2024 | 8.80 | 8.80 | 8.49 | 8.50 | 8.50 | 8,400 |
| 13 jun 2024 | 8.82 | 8.82 | 8.44 | 8.50 | 8.50 | 11,600 |
| 12 jun 2024 | 8.57 | 8.63 | 8.47 | 8.52 | 8.52 | 15,100 |
| 11 jun 2024 | 8.65 | 8.65 | 8.40 | 8.56 | 8.56 | 7,000 |
| 10 jun 2024 | 8.53 | 8.53 | 8.35 | 8.46 | 8.46 | 15,900 |
| 07 jun 2024 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | 6,300 |
| 06 jun 2024 | 8.45 | 8.50 | 8.39 | 8.50 | 8.50 | 16,200 |
| 05 jun 2024 | 8.96 | 8.96 | 8.30 | 8.40 | 8.40 | 37,700 |
| 04 jun 2024 | 8.50 | 8.55 | 8.38 | 8.38 | 8.38 | 11,800 |
| 03 jun 2024 | 8.66 | 8.69 | 8.15 | 8.46 | 8.46 | 60,100 |
| 31 may 2024 | 9.10 | 9.13 | 8.55 | 8.70 | 8.70 | 25,800 |
| 30 may 2024 | 9.32 | 9.38 | 8.94 | 8.94 | 8.94 | 22,200 |
| 29 may 2024 | 9.43 | 9.43 | 9.34 | 9.36 | 9.36 | 4,400 |
| 28 may 2024 | 9.55 | 9.55 | 9.44 | 9.46 | 9.46 | 17,700 |
| 24 may 2024 | 9.40 | 9.49 | 9.35 | 9.49 | 9.49 | 4,000 |
| 23 may 2024 | 9.47 | 9.48 | 9.30 | 9.32 | 9.32 | 19,100 |
| 22 may 2024 | 9.55 | 9.55 | 9.42 | 9.45 | 9.45 | 3,500 |
| 21 may 2024 | 9.44 | 9.50 | 9.35 | 9.47 | 9.47 | 8,600 |
| 20 may 2024 | 9.50 | 9.54 | 9.35 | 9.44 | 9.44 | 8,500 |
| 17 may 2024 | 9.72 | 9.72 | 9.41 | 9.41 | 9.41 | 13,600 |
| 16 may 2024 | 9.60 | 9.71 | 9.15 | 9.64 | 9.64 | 41,100 |
| 15 may 2024 | 9.34 | 9.54 | 9.34 | 9.50 | 9.50 | 6,400 |
| 14 may 2024 | 9.31 | 9.31 | 9.00 | 9.30 | 9.30 | 15,300 |
| 13 may 2024 | 8.56 | 9.46 | 8.56 | 9.29 | 9.29 | 13,300 |
| 10 may 2024 | 9.66 | 9.66 | 9.30 | 9.30 | 9.30 | 10,700 |
| 09 may 2024 | 9.45 | 9.60 | 9.38 | 9.40 | 9.40 | 15,000 |
| 08 may 2024 | 9.42 | 9.49 | 9.39 | 9.45 | 9.45 | 5,500 |
| 07 may 2024 | 9.01 | 9.64 | 9.01 | 9.50 | 9.50 | 15,400 |
| 06 may 2024 | 9.48 | 9.55 | 9.48 | 9.55 | 9.55 | 1,700 |
| 03 may 2024 | 9.40 | 9.66 | 9.39 | 9.50 | 9.50 | 13,800 |
| 02 may 2024 | 9.45 | 9.50 | 9.40 | 9.42 | 9.42 | 13,600 |
| 01 may 2024 | 9.53 | 9.59 | 9.37 | 9.37 | 9.37 | 12,500 |
| 30 abr 2024 | 9.80 | 9.80 | 9.36 | 9.40 | 9.40 | 9,300 |
| 29 abr 2024 | 9.67 | 9.89 | 9.63 | 9.68 | 9.68 | 17,200 |
| 26 abr 2024 | 9.47 | 9.66 | 9.47 | 9.66 | 9.66 | 6,700 |
| 25 abr 2024 | 9.69 | 9.69 | 9.32 | 9.40 | 9.40 | 6,500 |
| 24 abr 2024 | 9.52 | 9.56 | 9.35 | 9.35 | 9.35 | 7,900 |
| 23 abr 2024 | 9.52 | 9.60 | 9.50 | 9.50 | 9.50 | 6,000 |
| 22 abr 2024 | 9.54 | 9.77 | 9.50 | 9.64 | 9.64 | 10,800 |
| 19 abr 2024 | 9.45 | 9.54 | 9.31 | 9.54 | 9.54 | 9,800 |
| 18 abr 2024 | 9.31 | 9.39 | 9.31 | 9.35 | 9.35 | 7,100 |
| 17 abr 2024 | 9.21 | 9.42 | 9.21 | 9.30 | 9.30 | 5,500 |
| 16 abr 2024 | 9.23 | 9.23 | 9.18 | 9.18 | 9.18 | 4,700 |
| 15 abr 2024 | 9.26 | 9.27 | 9.20 | 9.20 | 9.20 | 11,100 |
| 12 abr 2024 | 9.41 | 9.65 | 9.17 | 9.17 | 9.17 | 30,400 |
| 11 abr 2024 | 9.26 | 9.46 | 9.26 | 9.33 | 9.33 | 8,700 |
| 10 abr 2024 | 9.41 | 9.60 | 9.25 | 9.43 | 9.43 | 17,000 |
| 09 abr 2024 | 9.82 | 9.82 | 9.19 | 9.57 | 9.57 | 27,000 |
| 08 abr 2024 | 10.77 | 10.77 | 9.75 | 9.75 | 9.75 | 8,500 |
| 05 abr 2024 | 9.93 | 9.93 | 9.86 | 9.88 | 9.88 | 6,600 |
| 04 abr 2024 | 9.78 | 9.93 | 9.78 | 9.93 | 9.93 | 25,100 |
| 03 abr 2024 | 9.88 | 10.00 | 9.86 | 9.86 | 9.86 | 23,300 |
| 02 abr 2024 | 9.77 | 10.00 | 9.62 | 9.88 | 9.88 | 41,800 |
| 01 abr 2024 | 10.68 | 10.68 | 9.75 | 9.75 | 9.75 | 14,700 |
| 28 mar 2024 | 11.00 | 11.00 | 9.90 | 9.95 | 9.95 | 15,200 |
| 27 mar 2024 | 10.39 | 10.50 | 10.08 | 10.17 | 10.17 | 10,500 |
| 26 mar 2024 | 10.65 | 10.94 | 10.09 | 10.20 | 10.20 | 23,300 |
| 25 mar 2024 | 11.10 | 11.10 | 10.55 | 10.78 | 10.78 | 17,300 |
| 22 mar 2024 | 11.50 | 11.50 | 10.62 | 10.62 | 10.62 | 9,600 |
| 21 mar 2024 | 10.70 | 11.13 | 10.60 | 11.03 | 11.03 | 21,500 |
| 20 mar 2024 | 9.84 | 10.62 | 9.84 | 10.62 | 10.62 | 27,800 |
| 19 mar 2024 | 10.26 | 10.89 | 9.54 | 9.73 | 9.73 | 77,200 |
| 18 mar 2024 | 11.55 | 11.55 | 10.63 | 10.65 | 10.65 | 28,200 |
| 15 mar 2024 | 10.40 | 11.20 | 10.40 | 11.05 | 11.05 | 19,400 |
| 14 mar 2024 | 11.37 | 11.39 | 10.91 | 10.91 | 10.91 | 15,600 |
| 13 mar 2024 | 11.01 | 11.50 | 11.01 | 11.38 | 11.38 | 9,600 |
| 12 mar 2024 | 11.15 | 11.46 | 11.05 | 11.28 | 11.28 | 17,200 |
| 11 mar 2024 | 11.18 | 11.58 | 11.16 | 11.21 | 11.21 | 33,900 |
| 08 mar 2024 | 11.13 | 11.15 | 11.08 | 11.13 | 11.13 | 22,300 |
| 07 mar 2024 | 11.21 | 11.21 | 11.07 | 11.10 | 11.10 | 7,800 |
| 06 mar 2024 | 10.98 | 11.00 | 10.97 | 10.99 | 10.99 | 18,200 |
| 05 mar 2024 | 10.95 | 11.07 | 10.95 | 10.96 | 10.96 | 5,800 |
| 04 mar 2024 | 10.74 | 11.13 | 10.74 | 10.95 | 10.95 | 19,100 |
| 01 mar 2024 | 10.91 | 10.99 | 10.87 | 10.92 | 10.92 | 15,200 |
| 29 feb 2024 | 11.00 | 11.01 | 10.90 | 10.90 | 10.90 | 21,500 |
| 28 feb 2024 | 11.10 | 11.22 | 10.95 | 10.95 | 10.95 | 14,800 |
| 27 feb 2024 | 11.09 | 11.16 | 10.85 | 11.06 | 11.06 | 30,200 |
| 26 feb 2024 | 10.95 | 11.44 | 10.88 | 11.08 | 11.08 | 25,600 |
| 23 feb 2024 | 11.14 | 11.14 | 10.44 | 10.53 | 10.53 | 13,200 |
| 22 feb 2024 | 11.00 | 11.00 | 10.78 | 10.78 | 10.78 | 6,900 |
| 21 feb 2024 | 11.23 | 11.23 | 10.90 | 10.91 | 10.91 | 11,100 |
| 20 feb 2024 | 10.98 | 11.21 | 10.90 | 10.97 | 10.97 | 10,200 |
| 16 feb 2024 | 11.00 | 11.00 | 10.73 | 10.73 | 10.73 | 14,400 |
| 15 feb 2024 | 11.10 | 11.10 | 10.85 | 10.85 | 10.85 | 27,200 |
| 14 feb 2024 | 11.20 | 11.22 | 10.60 | 10.71 | 10.71 | 36,600 |
| 13 feb 2024 | 12.50 | 12.50 | 11.00 | 11.06 | 11.06 | 21,500 |
| 12 feb 2024 | 11.78 | 12.30 | 11.40 | 11.48 | 11.48 | 17,700 |
| 09 feb 2024 | 11.85 | 12.30 | 11.85 | 11.86 | 11.86 | 19,100 |
| 08 feb 2024 | 12.25 | 12.31 | 11.87 | 11.99 | 11.99 | 21,600 |
| 07 feb 2024 | 12.20 | 12.20 | 11.85 | 11.96 | 11.96 | 23,400 |
| 06 feb 2024 | 11.99 | 12.75 | 11.53 | 12.15 | 12.15 | 84,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.