Abaxx Technologies Inc (QX) (ABXXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 4.31154381085 | 7.19 | 7.78 | 6.94 | 43556 | 7.24187747 | CS |
| 4 | -0.067 | -0.885423549623 | 7.567 | 7.88 | 6.82 | 39734 | 7.19675585 | CS |
| 12 | -0.375 | -4.7619047619 | 7.875 | 8.461 | 6.82 | 30991 | 7.53137347 | CS |
| 26 | -0.815 | -9.80156343957 | 8.315 | 9.47 | 6.74 | 30037 | 7.90354279 | CS |
| 52 | -3.68 | -32.915921288 | 11.18 | 11.58 | 6.74 | 26162 | 8.38154422 | CS |
| 156 | 2.67 | 55.2795031056 | 4.83 | 12.75 | 1.99425 | 37312 | 5.69931878 | CS |
| 260 | -1.8003 | -19.3574400826 | 9.3003 | 18 | 1.99425 | 61547 | 7.29122277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 7.5 | -0.1 | -1.32 | 7.6 | 7.6 | 7.4 | 52597 |
| 1741386000 | 7.6 | 0.28 | 3.83 | 7.6484 | 7.78 | 7.4609 | 64771 |
| 1741300140 | 7.32 | 0.22 | 3.10 | 7.26 | 7.32 | 7.13 | 27553 |
| 1741213440 | 7.1 | 0.09 | 1.28 | 7.28 | 7.28 | 7.1 | 42199 |
| 1741126800 | 7.01 | 0 | 0.03 | 7.25 | 7.25 | 6.94 | 55514 |
| 1741040760 | 7.008 | -0.19 | -2.67 | 7.19 | 7.245 | 7 | 27745 |
| 1740781260 | 7.2 | 0.03 | 0.42 | 7.28 | 7.288 | 7.15 | 24525 |
| 1740695340 | 7.17 | -0.12 | -1.65 | 7.35 | 7.35 | 7.16 | 20897 |
| 1740608400 | 7.29 | 0.04 | 0.55 | 7.39 | 7.39 | 7.24 | 20519 |
| 1740522480 | 7.25 | -0.23 | -3.07 | 7.49 | 7.5 | 7.15 | 35460 |
| 1740435600 | 7.48 | -0.21 | -2.73 | 7.845 | 7.87 | 7.366 | 24390 |
| 1740176400 | 7.69 | -0.02 | -0.26 | 7.88 | 7.88 | 7.667 | 41333 |
| 1740090480 | 7.71 | 0.56 | 7.83 | 7.31 | 7.753 | 7.31 | 41114 |
| 1740003960 | 7.15 | 0.19 | 2.73 | 7 | 7.2486 | 6.96 | 49468 |
| 1739917740 | 6.96 | 0.11 | 1.61 | 7.022 | 7.022 | 6.95 | 53993 |
| 1739572020 | 6.85 | -0.02 | -0.29 | 6.9 | 7.14 | 6.82 | 57257 |
| 1739485320 | 6.87 | -0.07 | -0.95 | 7.085 | 7.22 | 6.86 | 43581 |
| 1739398920 | 6.936 | -0.15 | -2.17 | 7.12 | 7.122 | 6.848 | 32406 |
| 1739312940 | 7.09 | -0.08 | -1.12 | 7.15 | 7.2 | 7.0765 | 17968 |
| 1739226000 | 7.17 | -0.35 | -4.65 | 7.567 | 7.567 | 7.1 | 74252 |
| 1738967160 | 7.52 | -0.1 | -1.28 | 7.5599 | 7.65 | 7.44 | 15581 |
| 1738880400 | 7.6175 | -0 | -0.03 | 7.777 | 7.785 | 7.587 | 22878 |
| 1738794000 | 7.62 | -0.03 | -0.39 | 7.65 | 7.8 | 7.62 | 20275 |
| 1738708080 | 7.65 | 0.15 | 2.00 | 7.72 | 7.75 | 7.63 | 27899 |
| 1738621740 | 7.5 | -0.19 | -2.47 | 7.25 | 7.648 | 7.16 | 40597 |
| 1738362000 | 7.69 | 0.09 | 1.18 | 7.7 | 7.7973 | 7.63 | 23126 |
| 1738276080 | 7.6 | 0.26 | 3.53 | 7.42 | 7.774437 | 7.265 | 42982 |
| 1738189740 | 7.340896 | -0.09 | -1.20 | 7.5 | 7.525 | 7.34 | 38116 |
| 1738103280 | 7.43 | -0.19 | -2.53 | 7.73 | 7.73 | 7.38 | 46177 |
| 1738016820 | 7.6225 | -0.22 | -2.86 | 7.84 | 7.84 | 7.58 | 38983 |
| 1737757440 | 7.847 | 0.1 | 1.25 | 7.815 | 7.98 | 7.8 | 26503 |
| 1737671220 | 7.75 | -0.07 | -0.83 | 7.91 | 7.994 | 7.75 | 26438 |
| 1737584640 | 7.815 | -0.06 | -0.70 | 7.85 | 7.98 | 7.698 | 24420 |
| 1737498540 | 7.87 | -0.1 | -1.25 | 8.05 | 8.05 | 7.836 | 36102 |
| 1737152880 | 7.97 | -0.1 | -1.24 | 8.03 | 8.25 | 7.75 | 57482 |
| 1737066420 | 8.07 | -0.13 | -1.54 | 8.19 | 8.273 | 8.07 | 10690 |
| 1736979720 | 8.196 | 0.07 | 0.81 | 8.248 | 8.27 | 8.1201 | 17425 |
| 1736893380 | 8.13 | -0.1 | -1.22 | 8.3335 | 8.3335 | 8.1 | 34584 |
| 1736806800 | 8.23 | 0.04 | 0.49 | 8.1424 | 8.2899999 | 8.1424 | 19229 |
| 1736547720 | 8.19 | -0.03 | -0.36 | 8.33 | 8.33 | 8.14 | 45657 |
| 1736375340 | 8.22 | -0.13 | -1.56 | 8.435 | 8.461 | 8.22 | 23139 |
| 1736288940 | 8.35 | 0.03 | 0.36 | 8.395 | 8.4 | 8.3 | 17201 |
| 1736202360 | 8.32 | 0.06 | 0.68 | 8.41 | 8.41 | 8.2925 | 23939 |
| 1735942980 | 8.264 | 0.07 | 0.90 | 8.23 | 8.33 | 8.19 | 28772 |
| 1735856700 | 8.19 | 0.44 | 5.68 | 7.9 | 8.3 | 7.85 | 24249 |
| 1735683960 | 7.75 | 0.11 | 1.37 | 7.65 | 7.75 | 7.65 | 19614 |
| 1735597740 | 7.645 | 0.07 | 0.99 | 8.35 | 8.35 | 7.64 | 14096 |
| 1735338000 | 7.57 | 0.01 | 0.13 | 7 | 7.59 | 7 | 14918 |
| 1735252020 | 7.56 | -0.05 | -0.66 | 7.59 | 7.6 | 7.5 | 21444 |
| 1735078200 | 7.61 | -0.08 | -1.04 | 7.74 | 7.74 | 7.57 | 4820 |
| 1734992400 | 7.69 | 0.13 | 1.65 | 7.6545 | 7.7 | 7.627 | 17436 |
| 1734733200 | 7.565 | -0.04 | -0.46 | 7.7125 | 7.8 | 7.5 | 25395 |
| 1734646800 | 7.6 | 0.04 | 0.49 | 7.795 | 7.795 | 7.55 | 23865 |
| 1734560940 | 7.563 | -0.08 | -1.01 | 7.77 | 7.77 | 7.55 | 7092 |
| 1734474360 | 7.64 | -0.06 | -0.78 | 7.6 | 7.688 | 7.58 | 28690 |
| 1734388140 | 7.7 | -0.1 | -1.28 | 7.875 | 7.92 | 7.674 | 39762 |
| 1734128940 | 7.8 | -0.01 | -0.11 | 8.0215 | 8.09 | 7.775 | 27576 |
| 1734042480 | 7.8085 | -0.34 | -4.14 | 8.14 | 8.22 | 7.78 | 70433 |
| 1733955900 | 8.146 | -0.19 | -2.33 | 8.3699999 | 8.38 | 8.11 | 20389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
