Abaxx Technologies Inc (ABXX)
NEO
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -3.8679245283 | 10.6 | 10.82 | 9.7 | 35074 | 10.06415047 | CS |
| 4 | -0.98 | -8.77350044763 | 11.17 | 11.18 | 9.7 | 23331 | 10.41846724 | CS |
| 12 | -0.92 | -8.28082808281 | 11.11 | 12.24 | 9.67 | 21779 | 10.83448751 | CS |
| 26 | -1.12 | -9.90274093722 | 11.31 | 13.2 | 9.29 | 23855 | 11.20903669 | CS |
| 52 | -4.61 | -31.1486486486 | 14.8 | 14.94 | 9.29 | 26528 | 11.77334354 | CS |
| 156 | 4.25 | 71.5488215488 | 5.94 | 17.34 | 2.55 | 39347 | 7.90467524 | CS |
| 260 | -0.58 | -5.38532961931 | 10.77 | 17.34 | 2.55 | 52464 | 8.71796684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742590920 | 10.11 | 0.38 | 3.91 | 9.7 | 10.11 | 9.7 | 41757 |
| 1742504520 | 9.73 | -0.24 | -2.41 | 9.99 | 9.99 | 9.73 | 25919 |
| 1742418120 | 9.97 | -0.18 | -1.77 | 10.05 | 10.05 | 9.97 | 37970 |
| 1742331720 | 10.15 | -0.1 | -0.98 | 10.82 | 10.82 | 10.15 | 26366 |
| 1742245320 | 10.25 | -0.15 | -1.44 | 10.6 | 10.6 | 10.25 | 43356 |
| 1741986000 | 10.4 | -0.4 | -3.70 | 10.89 | 10.89 | 10.4 | 28262 |
| 1741899720 | 10.8 | -0.03 | -0.28 | 10.89 | 10.89 | 10.8 | 19260 |
| 1741813320 | 10.83 | 0.33 | 3.14 | 10.89 | 10.89 | 10.83 | 24884 |
| 1741726800 | 10.5 | -0.35 | -3.23 | 10.88 | 10.88 | 10.5 | 20059 |
| 1741640400 | 10.85 | -0.3 | -2.69 | 11.16 | 11.16 | 10.85 | 28460 |
| 1741384800 | 11.15 | 0.41 | 3.82 | 10.94 | 11.15 | 10.94 | 36561 |
| 1741298400 | 10.74 | 0.44 | 4.27 | 10.49 | 10.74 | 10.49 | 19242 |
| 1741212060 | 10.3 | -0.1 | -0.96 | 10.5 | 10.5 | 10.3 | 35455 |
| 1741125660 | 10.4 | -0.02 | -0.19 | 10.44 | 10.44 | 10.4 | 21125 |
| 1741039200 | 10.42 | 0.14 | 1.36 | 10.47 | 10.47 | 10.42 | 11638 |
| 1740780000 | 10.28 | -0.11 | -1.06 | 10.54 | 10.54 | 10.28 | 9023 |
| 1740693600 | 10.39 | -0.16 | -1.52 | 10.71 | 10.71 | 10.31 | 5347 |
| 1740607200 | 10.55 | 0.03 | 0.29 | 10.33 | 10.6 | 10.33 | 10220 |
| 1740520800 | 10.52 | -0.08 | -0.75 | 10.83 | 10.83 | 10.26 | 13665 |
| 1740434400 | 10.6 | -0.58 | -5.19 | 11.17 | 11.18 | 10.46 | 8053 |
| 1740175200 | 11.18 | 0.03 | 0.27 | 11.19 | 11.19 | 10.9 | 31480 |
| 1740088800 | 11.15 | 0.73 | 7.01 | 10.39 | 11.15 | 10.39 | 30304 |
| 1740002400 | 10.42 | 0.55 | 5.57 | 10 | 10.42 | 9.85 | 18747 |
| 1739916000 | 9.8699999 | 0.15 | 1.54 | 9.89 | 10 | 9.85 | 37050 |
| 1739570400 | 9.72 | -0.28 | -2.80 | 9.88 | 9.88 | 9.67 | 15400 |
| 1739484000 | 10 | -0.06 | -0.60 | 10.1 | 10.1 | 9.72 | 21328 |
| 1739397600 | 10.06 | -0.04 | -0.40 | 10.2 | 10.2 | 9.73 | 32797 |
| 1739311200 | 10.1 | -0.42 | -3.99 | 10.49 | 10.49 | 10.09 | 25540 |
| 1739224800 | 10.52 | -0.19 | -1.77 | 10.81 | 10.84 | 10.16 | 41892 |
| 1738965600 | 10.71 | -0.07 | -0.65 | 10.79 | 10.88 | 10.6 | 7056 |
| 1738879200 | 10.78 | -0.41 | -3.66 | 11.19 | 11.19 | 10.78 | 6780 |
| 1738792800 | 11.19 | 0.33 | 3.04 | 11.07 | 11.19 | 10.92 | 10825 |
| 1738706400 | 10.86 | -0.34 | -3.04 | 11.16 | 11.16 | 10.86 | 13678 |
| 1738620000 | 11.2 | 0.12 | 1.08 | 10.61 | 11.21 | 10.49 | 36344 |
| 1738360800 | 11.08 | -0.2 | -1.77 | 11.02 | 11.32 | 11.01 | 16412 |
| 1738274400 | 11.28 | 0.58 | 5.42 | 10.7 | 11.28 | 10.5 | 37622 |
| 1738188000 | 10.7 | -0.15 | -1.38 | 10.85 | 10.85 | 10.55 | 16264 |
| 1738101600 | 10.85 | -0.25 | -2.25 | 10.9 | 11 | 10.63 | 24396 |
| 1738015200 | 11.1 | -0.19 | -1.68 | 11.34 | 11.34 | 10.9 | 18990 |
| 1737756000 | 11.29 | 0.09 | 0.80 | 11.2 | 11.44 | 11.2 | 35077 |
| 1737669600 | 11.2 | -0.08 | -0.71 | 11.3 | 11.49 | 11.15 | 17693 |
| 1737583200 | 11.28 | 0.02 | 0.18 | 11.2 | 11.29 | 11.08 | 19103 |
| 1737496800 | 11.26 | -0.54 | -4.58 | 11.78 | 11.78 | 11.25 | 23103 |
| 1737410400 | 11.8 | -0.2 | -1.67 | 11.96 | 11.96 | 11.57 | 8453 |
| 1737151200 | 12 | 0.35 | 3.00 | 11.3 | 12 | 11.2 | 25132 |
| 1737064800 | 11.65 | -0.12 | -1.02 | 11.91 | 11.91 | 11.61 | 13789 |
| 1736978400 | 11.77 | 0.07 | 0.60 | 11.8 | 11.85 | 11.7 | 9686 |
| 1736892000 | 11.7 | -0.14 | -1.18 | 11.99 | 11.99 | 11.6 | 19155 |
| 1736805600 | 11.84 | -0.16 | -1.33 | 11.99 | 11.99 | 11.74 | 11250 |
| 1736546400 | 12 | 0.04 | 0.33 | 11.98 | 12.01 | 11.75 | 20376 |
| 1736460000 | 11.96 | -0.03 | -0.25 | 12 | 12 | 11.85 | 5209 |
| 1736373600 | 11.99 | -0.07 | -0.58 | 12.06 | 12.23 | 11.8 | 16820 |
| 1736287200 | 12.06 | 0.06 | 0.50 | 12.015 | 12.06 | 11.9 | 8187 |
| 1736200800 | 12 | 0.09 | 0.71 | 12.02 | 12.24 | 11.85 | 28330 |
| 1735941600 | 11.915 | -0.09 | -0.71 | 11.98 | 12 | 11.83 | 20523 |
| 1735855200 | 12 | 0.93 | 8.40 | 11.22 | 12 | 11.11 | 14838 |
| 1735682400 | 11.07 | 0.07 | 0.64 | 11.11 | 11.15 | 11 | 25766 |
| 1735596000 | 11 | -0.3 | -2.65 | 11.11 | 11.11 | 10.99 | 31147 |
| 1735336800 | 11.3 | 0.34 | 3.10 | 10.97 | 11.3 | 10.44 | 27848 |
| 1735066800 | 10.96 | -0.08 | -0.72 | 11.16 | 11.16 | 10.91 | 2498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
