Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abaxx Technologies Inc (OP: ABXXF )

8.700 -0.240 (-2.68%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 9.100 9.130 8.550 8.700 25,838 -0.24(-2.68%)
May 30, 2024 9.300 9.380 8.940 8.940 22,217 -0.42(-4.49%)
May 29, 2024 9.430 9.430 9.340 9.360 4,396 -0.10(-1.06%)
May 28, 2024 9.550 9.550 9.435 9.460 17,738 -0.03(-0.33%)
May 24, 2024 9.380 9.492 9.352 9.492 4,038 +0.17(+1.84%)
May 23, 2024 9.470 9.475 9.300 9.320 19,081 -0.13(-1.33%)
May 22, 2024 9.550 9.550 9.420 9.445 3,520 -0.02(-0.22%)
May 21, 2024 9.440 9.500 9.350 9.467 8,642 +0.03(+0.28%)
May 20, 2024 9.500 9.540 9.355 9.440 8,549 +0.03(+0.32%)
May 17, 2024 9.550 9.720 9.410 9.410 13,618 -0.23(-2.39%)
May 16, 2024 9.600 9.710 9.150 9.640 41,148 +0.14(+1.47%)
May 15, 2024 9.340 9.540 9.340 9.500 6,447 +0.20(+2.15%)
May 14, 2024 9.310 9.310 9.000 9.300 15,307 +0.01(+0.11%)
May 13, 2024 8.560 9.460 8.560 9.290 13,292 -0.01(-0.11%)
May 10, 2024 9.660 9.660 9.300 9.300 10,696 -0.10(-1.06%)
May 09, 2024 9.600 9.600 9.383 9.400 14,986 -0.05(-0.53%)
May 08, 2024 9.420 9.490 9.390 9.450 5,496 -0.05(-0.53%)
May 07, 2024 9.010 9.641 9.010 9.500 15,415 -0.04(-0.47%)
May 06, 2024 9.485 9.545 9.485 9.545 1,724 +0.04(+0.47%)
May 03, 2024 9.520 9.660 9.390 9.500 13,771 +0.08(+0.85%)
May 02, 2024 9.450 9.497 9.398 9.420 13,581 +0.05(+0.53%)
May 01, 2024 9.460 9.590 9.370 9.370 12,539 -0.03(-0.32%)
Apr 30, 2024 9.700 9.800 9.360 9.400 9,308 -0.28(-2.92%)
Apr 29, 2024 9.668 9.890 9.630 9.683 17,233 +0.02(+0.23%)
Apr 26, 2024 9.470 9.665 9.470 9.660 6,725 +0.26(+2.77%)
Apr 25, 2024 9.695 9.695 9.318 9.400 6,534 +0.05(+0.53%)
Apr 24, 2024 9.517 9.555 9.350 9.350 7,905 -0.15(-1.58%)
Apr 23, 2024 9.525 9.600 9.500 9.500 5,983 -0.14(-1.45%)
Apr 22, 2024 9.540 9.765 9.500 9.640 10,756 +0.10(+1.05%)
Apr 19, 2024 9.450 9.540 9.310 9.540 9,819 +0.19(+2.03%)
Apr 18, 2024 9.340 9.389 9.315 9.350 7,053 +0.05(+0.54%)
Apr 17, 2024 9.410 9.420 9.210 9.300 5,492 +0.12(+1.36%)
Apr 16, 2024 9.175 9.230 9.175 9.175 4,708 -0.02(-0.27%)
Apr 15, 2024 9.260 9.270 9.200 9.200 11,130 +0.03(+0.33%)
Apr 12, 2024 9.410 9.650 9.170 9.170 30,437 -0.16(-1.71%)
Apr 11, 2024 9.260 9.460 9.260 9.330 8,681 -0.10(-1.06%)
Apr 10, 2024 9.570 9.600 9.250 9.430 16,958 -0.14(-1.46%)
Apr 09, 2024 9.825 9.825 9.190 9.570 26,956 -0.18(-1.85%)
Apr 08, 2024 9.840 10.78 9.750 9.750 8,475 -0.13(-1.32%)
Apr 05, 2024 9.930 9.930 9.860 9.880 6,649 -0.05(-0.50%)
Apr 04, 2024 9.850 9.930 9.780 9.930 25,069 +0.07(+0.71%)
Apr 03, 2024 9.950 10.00 9.860 9.860 23,300 -0.02(-0.20%)
Apr 02, 2024 9.770 10.00 9.620 9.880 41,817 +0.13(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.