Abaxx Technologies Inc (QX) (ABXXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3295 | -4.01339829476 | 8.21 | 8.33 | 7.67 | 13595 | 8.11988702 | CS |
| 4 | -0.2795 | -3.42524509804 | 8.16 | 8.65 | 7.67 | 18868 | 8.30867359 | CS |
| 12 | -0.4495 | -5.39615846339 | 8.33 | 8.65 | 7.48 | 22108 | 8.18164581 | CS |
| 26 | -1.3795 | -14.8974082073 | 9.26 | 10.4599 | 7.48 | 21797 | 8.66825109 | CS |
| 52 | 2.8305 | 56.0495049505 | 5.05 | 12.75 | 3.99 | 22644 | 8.65051996 | CS |
| 156 | -0.5645 | -6.68442865601 | 8.445 | 12.75 | 1.99425 | 45261 | 5.98460097 | CS |
| 260 | -1.4198 | -15.2661742094 | 9.3003 | 18 | 1.99425 | 64631 | 7.26114307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728595560 | 8 | -0.12 | -1.48 | 8.0808 | 8.1255 | 8 | 18172 |
| 1728508800 | 8.1199999 | -0.01 | -0.15 | 8.15 | 8.21 | 8.1 | 24186 |
| 1728422580 | 8.1325 | -0.05 | -0.58 | 8.15 | 8.2 | 8.13 | 5472 |
| 1728336000 | 8.18 | -0.12 | -1.45 | 8.3 | 8.3 | 8.15 | 12681 |
| 1728077220 | 8.3 | 0.08 | 0.92 | 8.21 | 8.33 | 8.21 | 7465 |
| 1727990760 | 8.224 | 0.1 | 1.28 | 8.09 | 8.26 | 8.07 | 7493 |
| 1727904000 | 8.1199999 | -0.25 | -2.93 | 8.39 | 8.39 | 8.1199999 | 30872 |
| 1727818140 | 8.365 | -0.05 | -0.54 | 8.4774999 | 8.49 | 8.35 | 12117 |
| 1727731380 | 8.41 | -0.08 | -0.94 | 8.52 | 8.52 | 8.41 | 18061 |
| 1727472000 | 8.49 | -0.01 | -0.12 | 8.65 | 8.65 | 8.45 | 20144 |
| 1727386200 | 8.5 | 0.01 | 0.15 | 8.65 | 8.65 | 8.44 | 37013 |
| 1727299200 | 8.487 | 0.04 | 0.48 | 8.45 | 8.5 | 8.45 | 19250 |
| 1727212800 | 8.4465 | 0.11 | 1.28 | 8.36 | 8.45 | 8.356 | 36211 |
| 1727126940 | 8.34 | 0.06 | 0.77 | 8.2475 | 8.35 | 8.2475 | 22324 |
| 1726867200 | 8.276 | -0.01 | -0.17 | 8.2285 | 8.276 | 8.2285 | 6891 |
| 1726781220 | 8.2899999 | 0.04 | 0.52 | 8.25 | 8.36 | 8.22 | 15290 |
| 1726694460 | 8.247 | 0.02 | 0.21 | 8.16 | 8.3465 | 8.16 | 31275 |
| 1726608240 | 8.23 | 0.03 | 0.37 | 8.25 | 8.25 | 8.2085 | 9052 |
| 1726521720 | 8.2 | -0.14 | -1.68 | 8.2899999 | 8.2899999 | 8.15 | 9181 |
| 1726262940 | 8.34 | 0.17 | 2.04 | 8.16 | 8.35 | 8.0675 | 34215 |
| 1726176540 | 8.173 | 0.09 | 1.12 | 8.05 | 8.23 | 8.05 | 15130 |
| 1726090140 | 8.0825 | -0.03 | -0.40 | 8.085 | 8.11 | 7.9401 | 21090 |
| 1726003500 | 8.115 | -0.03 | -0.31 | 8.315 | 8.315 | 7.93 | 25227 |
| 1725917160 | 8.14 | 0.05 | 0.62 | 8.095 | 8.33 | 8.0399999 | 37508 |
| 1725658020 | 8.09 | -0.13 | -1.61 | 8.05 | 8.15 | 8.0401 | 11106 |
| 1725571440 | 8.222 | 0.11 | 1.38 | 8.115 | 8.25 | 8.08 | 28012 |
| 1725485040 | 8.11 | -0.04 | -0.49 | 8.1475 | 8.24 | 8.11 | 20704 |
| 1725398880 | 8.15 | -0.14 | -1.69 | 8.3114 | 8.3114 | 8.15 | 19066 |
| 1725053340 | 8.2899999 | 0.02 | 0.24 | 8.47 | 8.47 | 8.2 | 7306 |
| 1724966400 | 8.27 | 0.05 | 0.61 | 8.1 | 8.47 | 8.1 | 11135 |
| 1724880360 | 8.22 | 0.03 | 0.37 | 8.255 | 8.2899999 | 8.18 | 22445 |
| 1724794080 | 8.19 | 0.14 | 1.74 | 8.05 | 8.19 | 8.05 | 5965 |
| 1724707740 | 8.05 | -0.1 | -1.23 | 7.55 | 8.22 | 7.55 | 25295 |
| 1724448480 | 8.15 | -0.03 | -0.37 | 8.07 | 8.194 | 8.07 | 11527 |
| 1724362140 | 8.18 | -0.07 | -0.85 | 8.3 | 8.3 | 8.07 | 15851 |
| 1724275380 | 8.25 | -0.02 | -0.19 | 8.295 | 8.32 | 8.25 | 50008 |
| 1724188800 | 8.2655 | 0.01 | 0.13 | 8.2899999 | 8.35 | 8.22 | 48925 |
| 1724102880 | 8.255 | 0.07 | 0.86 | 8.2 | 8.26 | 8.154 | 30078 |
| 1723843740 | 8.185 | 0.11 | 1.36 | 8.0829 | 8.22 | 8.0829 | 16611 |
| 1723756860 | 8.075 | 0.07 | 0.94 | 8.11 | 8.24 | 8.03 | 42073 |
| 1723670820 | 8 | -0.03 | -0.37 | 8 | 8.08 | 7.89 | 23342 |
| 1723584360 | 8.03 | -0.01 | -0.12 | 8.06 | 8.11 | 7.9 | 17687 |
| 1723497900 | 8.0399999 | -0.07 | -0.86 | 8.155 | 8.18 | 7.983 | 21048 |
| 1723238400 | 8.11 | -0.07 | -0.86 | 8.1824999 | 8.445 | 8.05 | 11658 |
| 1723152000 | 8.18 | 0 | 0.02 | 8.2025 | 8.32 | 8.16 | 18712 |
| 1723065720 | 8.1785 | 0.1 | 1.22 | 8.16 | 8.2 | 8.145 | 16563 |
| 1722979800 | 8.08 | 0.14 | 1.76 | 7.95 | 8.2 | 7.95 | 30764 |
| 1722893340 | 7.94 | -0.09 | -1.12 | 7.8 | 8 | 7.52 | 39718 |
| 1722634140 | 8.03 | -0.08 | -0.99 | 8.05 | 8.1 | 7.95 | 24601 |
| 1722547620 | 8.11 | -0.05 | -0.61 | 8.1 | 8.16 | 8 | 7921 |
| 1722461340 | 8.16 | 0.07 | 0.87 | 7.72 | 8.16 | 7.72 | 24517 |
| 1722374820 | 8.09 | 0.05 | 0.62 | 7.5 | 8.365 | 7.5 | 13031 |
| 1722288180 | 8.0399999 | -0.05 | -0.62 | 8.0845 | 8.0845 | 7.8 | 26815 |
| 1722029100 | 8.09 | 0.09 | 1.13 | 8.14 | 8.14 | 7.48 | 95352 |
| 1721942400 | 8 | -0.08 | -0.99 | 8.08 | 8.145 | 7.99 | 26079 |
| 1721856480 | 8.08 | -0.13 | -1.58 | 8.265 | 8.265 | 7.95 | 16169 |
| 1721770140 | 8.21 | -0.11 | -1.32 | 8.4107 | 8.5 | 8.2 | 9598 |
| 1721683740 | 8.32 | 0.12 | 1.46 | 8.5061 | 8.65 | 8.3 | 26140 |
| 1721424180 | 8.2 | -0.13 | -1.56 | 8.33 | 8.33 | 8.2 | 15423 |
| 1721337960 | 8.33 | -0.11 | -1.25 | 8.89 | 8.89 | 8.3111 | 26791 |
| 1721251320 | 8.4355 | -0.17 | -2.03 | 8.5853 | 8.7573 | 8.4 | 40298 |
| 1721164920 | 8.61 | -0.18 | -1.99 | 8.708 | 8.765 | 8.58 | 50900 |
| 1721078940 | 8.785 | 0.01 | 0.06 | 9.02 | 9.02 | 8.7698 | 7182 |
| 1720819200 | 8.78 | -0.04 | -0.40 | 8.82 | 8.85 | 7.966 | 59322 |
| 1720733280 | 8.815 | 0.04 | 0.40 | 8.7885 | 8.93 | 8.72 | 20349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
