Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Abaxx Technologies Inc (OP:ABXXF)

8.890 -0.230 (-2.52%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jul 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	9.200	9.200	8.890	8.890	93,539	-0.23(-2.52%)
Jul 17, 2025	9.210	9.250	9.090	9.120	30,360	-0.09(-0.98%)
Jul 16, 2025	9.270	9.270	9.170	9.210	20,798	-0.06(-0.65%)
Jul 15, 2025	9.425	9.425	9.150	9.270	72,979	-0.07(-0.75%)
Jul 14, 2025	9.430	9.430	9.184	9.340	62,956	+0.05(+0.54%)
Jul 11, 2025	9.480	9.480	9.290	9.290	64,727	-0.19(-2.00%)
Jul 10, 2025	9.370	9.540	9.235	9.480	40,321	+0.12(+1.28%)
Jul 09, 2025	9.390	9.400	9.300	9.360	38,265	-0.03(-0.32%)
Jul 08, 2025	9.550	9.550	9.315	9.390	37,454	-0.09(-0.95%)
Jul 07, 2025	9.600	9.670	9.244	9.480	31,658	+0.04(+0.42%)
Jul 03, 2025	9.400	9.500	9.360	9.440	19,522	+0.22(+2.38%)
Jul 02, 2025	9.240	9.319	9.200	9.221	25,349	-0.03(-0.36%)
Jul 01, 2025	9.255	9.255	9.240	9.254	6,653	-0.01(-0.06%)
Jun 30, 2025	9.250	9.300	9.205	9.260	26,744	-0.04(-0.43%)
Jun 27, 2025	9.460	9.460	9.089	9.300	56,164	-0.01(-0.06%)
Jun 26, 2025	9.320	9.500	9.306	9.306	45,744	-0.00(-0.04%)
Jun 25, 2025	9.150	9.366	9.094	9.310	42,700	+0.20(+2.20%)
Jun 24, 2025	8.620	9.162	8.590	9.110	22,983	+0.53(+6.18%)
Jun 23, 2025	8.582	8.586	8.507	8.580	28,519	+0.04(+0.47%)
Jun 20, 2025	8.210	8.590	8.210	8.540	68,424	+0.42(+5.17%)
Jun 18, 2025	8.150	8.180	8.073	8.120	40,448	-0.01(-0.12%)
Jun 17, 2025	8.150	8.180	7.950	8.130	44,253	-0.00(-0.06%)
Jun 16, 2025	8.250	8.268	8.110	8.135	24,600	-0.13(-1.63%)
Jun 13, 2025	8.290	8.290	8.200	8.270	17,373	+0.03(+0.33%)
Jun 12, 2025	8.390	8.450	8.140	8.243	44,886	+0.10(+1.27%)
Jun 11, 2025	8.387	8.389	8.116	8.140	25,843	-0.26(-3.10%)
Jun 10, 2025	8.400	8.520	8.360	8.400	19,800	+0.01(+0.14%)
Jun 09, 2025	8.550	8.550	8.220	8.388	43,788	-0.07(-0.85%)
Jun 06, 2025	8.517	8.540	8.410	8.460	23,172	-0.04(-0.47%)
Jun 05, 2025	8.500	8.550	8.310	8.500	33,551	+0.00(+0.00%)
Jun 04, 2025	8.502	8.560	8.360	8.500	30,936	+0.01(+0.10%)
Jun 03, 2025	8.400	8.556	8.290	8.492	36,087	+0.01(+0.14%)
Jun 02, 2025	8.440	8.500	8.340	8.480	27,981	+0.06(+0.71%)
May 30, 2025	8.365	8.427	8.270	8.420	26,516	+0.10(+1.20%)
May 29, 2025	8.320	8.440	8.140	8.320	40,048	-0.08(-0.95%)
May 28, 2025	8.135	8.500	8.040	8.400	32,443	+0.21(+2.56%)
May 27, 2025	8.219	8.240	8.146	8.190	22,166	-0.08(-0.97%)
May 23, 2025	7.860	8.310	7.860	8.270	31,574	+0.40(+5.08%)
May 22, 2025	7.940	7.940	7.690	7.870	26,677	+0.07(+0.90%)
May 21, 2025	8.100	8.160	7.800	7.800	19,680	-0.29(-3.56%)
May 20, 2025	8.000	8.150	7.785	8.088	30,209	+0.14(+1.73%)
May 19, 2025	7.900	8.000	7.895	7.950	19,517	+0.04(+0.51%)
May 16, 2025	7.550	7.910	7.430	7.910	48,019	+0.36(+4.77%)
May 15, 2025	7.150	7.550	7.120	7.550	44,814	+0.40(+5.59%)
May 14, 2025	6.950	7.150	6.800	7.150	76,632	+0.16(+2.29%)
May 13, 2025	6.720	7.110	6.720	6.990	44,382	+0.50(+7.75%)
May 12, 2025	6.780	6.805	6.430	6.487	66,716	-0.38(-5.57%)
May 09, 2025	6.830	6.870	6.720	6.870	27,084	+0.22(+3.31%)
May 08, 2025	6.960	6.960	6.610	6.650	60,920	-0.22(-3.20%)
May 07, 2025	6.950	7.200	6.780	6.870	30,638	+0.05(+0.73%)
May 06, 2025	6.760	6.995	6.390	6.820	75,021	-0.03(-0.47%)
May 05, 2025	7.116	7.130	6.810	6.852	15,617	-0.11(-1.59%)
May 02, 2025	7.200	7.200	6.950	6.963	24,965	-0.19(-2.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Abaxx Technologies Inc (OP:ABXXF)

Historical Prices