Abaxx Technologies Inc (QX) (ABXXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.498 | -5.71887919155 | 8.708 | 8.89 | 8.2 | 31910 | 8.4317665 | CS |
| 4 | -0.75 | -8.37053571429 | 8.96 | 10.4599 | 7.966 | 39776 | 9.14140176 | CS |
| 12 | -1.59 | -16.2244897959 | 9.8 | 10.4599 | 7.966 | 24087 | 9.04879269 | CS |
| 26 | -1.66 | -16.8186423506 | 9.87 | 12.75 | 7.966 | 21390 | 9.7989433 | CS |
| 52 | 2.596 | 46.2415390096 | 5.614 | 12.75 | 3.99 | 21799 | 8.16662851 | CS |
| 156 | -0.1339 | -1.60476515778 | 8.3439 | 12.75 | 1.99425 | 50018 | 6.21530117 | CS |
| 260 | -1.0903 | -11.7232777437 | 9.3003 | 18 | 1.99425 | 68427 | 7.25800431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720646880 | 8.78 | -0.06 | -0.63 | 8.97 | 9.07 | 8.76 | 17452 |
| 1720560540 | 8.8358 | -0.13 | -1.50 | 9.2 | 9.235 | 8.835 | 13678 |
| 1720473600 | 8.97 | 0.01 | 0.11 | 9.08 | 9.22 | 8.9 | 35831 |
| 1720214640 | 8.96 | -0.69 | -7.15 | 9.58 | 9.65 | 8.45 | 104202 |
| 1720041000 | 9.65 | -0.43 | -4.27 | 10.26 | 10.26 | 9.59 | 66387 |
| 1719955740 | 10.08 | -0.13 | -1.27 | 10.25 | 10.4599 | 10.01 | 48072 |
| 1719868980 | 10.21 | 0.21 | 2.10 | 10 | 10.45 | 10 | 49449 |
| 1719610020 | 10 | 0.57 | 6.04 | 9.48 | 10.035 | 9.44 | 64387 |
| 1719523200 | 9.43 | 0.42 | 4.66 | 9.22 | 9.47 | 9.17 | 34157 |
| 1719437040 | 9.01 | 0.13 | 1.46 | 8.94 | 9.11 | 8.88 | 17879 |
| 1719350880 | 8.88 | 0.09 | 1.02 | 8.96 | 8.98 | 8.7 | 57846 |
| 1719264540 | 8.7899999 | 0.16 | 1.85 | 8.8 | 8.8 | 8.7 | 42415 |
| 1719005220 | 8.63 | -0.02 | -0.23 | 8.7 | 8.735 | 8.59 | 23813 |
| 1718918640 | 8.65 | -0.05 | -0.57 | 8.75 | 8.76 | 8.647 | 13785 |
| 1718746140 | 8.7 | 0.3 | 3.55 | 8.5 | 8.96 | 8.5 | 35423 |
| 1718659680 | 8.4018 | -0.1 | -1.16 | 8.49 | 8.5109999 | 8.359 | 10205 |
| 1718400300 | 8.5 | 0 | 0.00 | 8.8 | 8.8 | 8.49 | 8395 |
| 1718314140 | 8.5 | -0.02 | -0.23 | 8.82 | 8.82 | 8.436 | 11620 |
| 1718227380 | 8.5195 | -0.04 | -0.47 | 8.57 | 8.6341 | 8.47 | 15136 |
| 1718141340 | 8.56 | 0.1 | 1.18 | 8.65 | 8.65 | 8.4 | 6980 |
| 1718054880 | 8.46 | 0.11 | 1.32 | 8.5295 | 8.53 | 8.35 | 15941 |
| 1717795800 | 8.35 | -0.15 | -1.76 | 8.5 | 8.55 | 8.35 | 6299 |
| 1717709400 | 8.5 | 0.1 | 1.19 | 8.45 | 8.5 | 8.385 | 16224 |
| 1717622460 | 8.4 | 0.02 | 0.22 | 8.96 | 8.96 | 8.3 | 37717 |
| 1717536360 | 8.3813 | -0.08 | -0.93 | 8.5 | 8.55 | 8.38 | 11832 |
| 1717450140 | 8.46 | -0.24 | -2.76 | 8.6636 | 8.69 | 8.15 | 60106 |
| 1717190940 | 8.7 | -0.24 | -2.68 | 9.1 | 9.13 | 8.55 | 25838 |
| 1717104540 | 8.94 | -0.42 | -4.49 | 9.32 | 9.38 | 8.94 | 22217 |
| 1717018020 | 9.36 | -0.1 | -1.06 | 9.43 | 9.43 | 9.34 | 4396 |
| 1716931740 | 9.46 | -0.03 | -0.33 | 9.55 | 9.55 | 9.435 | 17738 |
| 1716585840 | 9.4915 | 0.17 | 1.84 | 9.4 | 9.4915 | 9.352 | 4038 |
| 1716499740 | 9.32 | -0.13 | -1.33 | 9.465 | 9.475 | 9.3 | 19081 |
| 1716412800 | 9.4454999 | -0.02 | -0.22 | 9.55 | 9.55 | 9.42 | 3520 |
| 1716326940 | 9.4667999 | 0.03 | 0.28 | 9.44 | 9.5 | 9.35 | 8642 |
| 1716240180 | 9.44 | 0.03 | 0.32 | 9.5 | 9.5399999 | 9.35532 | 8549 |
| 1715981340 | 9.41 | -0.23 | -2.39 | 9.72 | 9.72 | 9.41 | 13618 |
| 1715894940 | 9.64 | 0.14 | 1.47 | 9.6 | 9.71 | 9.15 | 41148 |
| 1715808000 | 9.5 | 0.2 | 2.15 | 9.34 | 9.5399999 | 9.34 | 6447 |
| 1715722140 | 9.3 | 0.01 | 0.11 | 9.31 | 9.31 | 9 | 15307 |
| 1715635200 | 9.2899999 | -0.01 | -0.11 | 8.56 | 9.46 | 8.56 | 13292 |
| 1715376000 | 9.3 | -0.1 | -1.06 | 9.66 | 9.66 | 9.3 | 10696 |
| 1715289720 | 9.4 | -0.05 | -0.53 | 9.45 | 9.6 | 9.3825 | 14986 |
| 1715203200 | 9.45 | -0.05 | -0.53 | 9.42 | 9.49 | 9.39 | 5496 |
| 1715117340 | 9.5 | -0.05 | -0.47 | 9.01 | 9.6413 | 9.01 | 15415 |
| 1715030940 | 9.545 | 0.04 | 0.47 | 9.485 | 9.545 | 9.485 | 1724 |
| 1714771740 | 9.5 | 0.08 | 0.85 | 9.395 | 9.66 | 9.39 | 13771 |
| 1714685340 | 9.42 | 0.05 | 0.53 | 9.45 | 9.4967 | 9.398 | 13581 |
| 1714598400 | 9.3699999 | -0.03 | -0.32 | 9.5353 | 9.59 | 9.3699999 | 12539 |
| 1714512600 | 9.4 | -0.28 | -2.92 | 9.8 | 9.8 | 9.36 | 9308 |
| 1714425720 | 9.6827 | 0.02 | 0.23 | 9.6679 | 9.89 | 9.63 | 17233 |
| 1714166580 | 9.66 | 0.26 | 2.77 | 9.47 | 9.6645 | 9.47 | 6725 |
| 1714080300 | 9.4 | 0.05 | 0.53 | 9.695 | 10 | 9.318 | 6534 |
| 1713994020 | 9.35 | -0.15 | -1.58 | 9.5168 | 9.555 | 9.35 | 7905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
