Airboss of America Corp New (QX) (ABSSF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1937 | -4.86231392926 | 3.9837 | 3.9837 | 3.54 | 2848 | 3.62463057 | CS |
| 4 | 0.67 | 21.4743589744 | 3.12 | 4.09 | 3.12 | 2997 | 3.70467961 | CS |
| 12 | -0.158124 | -4.00504138168 | 3.948124 | 4.105 | 2.94 | 2506 | 3.51487916 | CS |
| 26 | -0.078 | -2.01654601861 | 3.868 | 4.545371 | 2.94 | 1851 | 3.66165701 | CS |
| 52 | 0.68 | 21.8649517685 | 3.11 | 4.56 | 2.68 | 2219 | 3.55872346 | CS |
| 156 | -24.88 | -86.7806069062 | 28.67 | 36.375 | 2.68 | 2902 | 11.48860023 | CS |
| 260 | -1.87 | -33.038869258 | 5.66 | 36.375 | 2.68 | 3761 | 13.6336535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 3.79 | 0.24 | 6.76 | 3.795 | 3.795 | 3.79 | 2700 |
| 1727990760 | 3.55 | -0.19 | -5.13 | 3.6401 | 3.6401 | 3.54 | 8986 |
| 1727904000 | 3.742 | -0.14 | -3.56 | 3.742 | 3.742 | 3.742 | 671 |
| 1727817780 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1727731380 | 3.88 | -0.1 | -2.60 | 3.84 | 3.88 | 3.84 | 300 |
| 1727472000 | 3.9837 | -0.01 | -0.16 | 3.9837 | 3.9837 | 3.9837 | 1435 |
| 1727386200 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 31 |
| 1727299200 | 3.99 | -0.06 | -1.48 | 4.0199999 | 4.0199999 | 3.8809 | 620 |
| 1727213340 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1727126940 | 4.05 | 0.05 | 1.30 | 4.0199999 | 4.07 | 4.0199999 | 2730 |
| 1726867200 | 3.998 | -0.04 | -1.09 | 3.998 | 3.998 | 3.998 | 1000 |
| 1726781220 | 4.042 | 0.03 | 0.80 | 4.05 | 4.05 | 4.038 | 12100 |
| 1726694460 | 4.01 | -0.07 | -1.72 | 4.01 | 4.01 | 4.01 | 400 |
| 1726608120 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1726521720 | 4.08 | 0.06 | 1.49 | 4.09 | 4.09 | 4.05 | 971 |
| 1726262940 | 4.0199999 | 0.1 | 2.55 | 4.011 | 4.0199999 | 4.011 | 380 |
| 1726176540 | 3.92 | 0.22 | 5.95 | 3.847428 | 3.92 | 3.847428 | 2308 |
| 1726090140 | 3.7 | 0.28 | 8.03 | 3.517 | 3.7 | 3.502 | 2560 |
| 1726003500 | 3.425 | 0.18 | 5.38 | 3.58 | 3.6 | 3.425 | 10618 |
| 1725917160 | 3.25 | 0.02 | 0.78 | 3.25 | 3.25 | 3.25 | 3507 |
| 1725658020 | 3.225 | -0.07 | -1.98 | 3.12 | 3.31 | 3.12 | 2332 |
| 1725571440 | 3.29 | -0.2 | -5.73 | 3.336 | 3.336 | 3.29 | 2059 |
| 1725485040 | 3.49 | 0.02 | 0.58 | 3.45 | 3.49 | 3.4325 | 10073 |
| 1725398880 | 3.47 | 0.16 | 4.83 | 3.36 | 3.55 | 3.36 | 2060 |
| 1725053340 | 3.31 | 0.28 | 9.39 | 3.15 | 3.37 | 3.12 | 4579 |
| 1724966940 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1724880540 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1724794140 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1724707740 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1724448540 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1724362140 | 3.0259999 | 0.02 | 0.53 | 2.985 | 3.0259999 | 2.985 | 700 |
| 1724275380 | 3.0099999 | 0.07 | 2.38 | 3.0099999 | 3.0099999 | 3.0099999 | 550 |
| 1724188800 | 2.94 | -0.04 | -1.34 | 2.947729 | 2.947729 | 2.94 | 3300 |
| 1724102880 | 2.98 | -0.05 | -1.49 | 3 | 3 | 2.98 | 1000 |
| 1723843740 | 3.025 | -0.04 | -1.14 | 3.025 | 3.04 | 3 | 9053 |
| 1723756860 | 3.06 | -0.04 | -1.29 | 3.164 | 3.164 | 3.06 | 1350 |
| 1723670820 | 3.1 | -0.1 | -3.13 | 3.1 | 3.1 | 3.081 | 1100 |
| 1723584000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1723497600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1723238400 | 3.2 | -0.16 | -4.76 | 3.22 | 3.22 | 3.2 | 1000 |
| 1723152120 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723065720 | 3.36 | -0.04 | -1.18 | 3.36 | 3.36 | 3.36 | 362 |
| 1722979800 | 3.4 | 0.01 | 0.41 | 3.06 | 3.4 | 3.06 | 1100 |
| 1722893220 | 3.386 | 0 | 0.00 | 3.386 | 3.386 | 3.386 | 0 |
| 1722634020 | 3.386 | 0 | 0.00 | 3.386 | 3.386 | 3.386 | 0 |
| 1722547620 | 3.386 | -0.01 | -0.41 | 3.3946 | 3.424 | 3.3815 | 9871 |
| 1722461340 | 3.4 | -0.23 | -6.34 | 3.4 | 3.4 | 3.4 | 100 |
| 1722374700 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1722288300 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1722029100 | 3.63 | -0.07 | -1.89 | 3.63 | 3.63 | 3.63 | 650 |
| 1721942400 | 3.7 | -0.09 | -2.39 | 3.7 | 3.7 | 3.7 | 600 |
| 1721856480 | 3.7905 | -0.07 | -1.93 | 3.7905 | 3.7905 | 3.7905 | 444 |
| 1721770140 | 3.865 | -0.12 | -2.89 | 3.865 | 3.865 | 3.865 | 500 |
| 1721683560 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1721424360 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1721337960 | 3.98 | 0.01 | 0.35 | 3.4 | 3.98 | 3.4 | 1006 |
| 1721251320 | 3.966252 | -0.14 | -3.38 | 3.966252 | 3.966252 | 3.966252 | 800 |
| 1721164920 | 4.105 | 0.04 | 0.86 | 4.105 | 4.105 | 4.105 | 906 |
| 1721078940 | 4.07 | 0.12 | 3.09 | 4.08 | 4.08 | 4.07 | 550 |
| 1720819200 | 3.948124 | 0.02 | 0.59 | 3.948124 | 3.972227 | 3.948124 | 600 |
| 1720733280 | 3.925 | -0.04 | -0.88 | 3.95 | 3.95 | 3.925 | 500 |
| 1720646940 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1720560540 | 3.96 | -0.09 | -2.22 | 3.96 | 3.96 | 3.96 | 550 |
| 1720473600 | 4.05 | 0.21 | 5.47 | 3.87 | 4.07 | 3.87 | 2800 |
| 1720214640 | 3.84 | -0.19 | -4.71 | 3.92 | 3.92 | 3.84 | 2800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
