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

Abaxx Technologies Inc (OP: ABXXF )

8.280 +0.050 (+0.61%)

Streaming Delayed Price Updated: 12:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	8.250	8.250	8.209	8.230	9,052	+0.03(+0.37%)
Sep 16, 2024	8.290	8.290	8.150	8.200	9,181	-0.14(-1.68%)
Sep 13, 2024	8.160	8.350	8.068	8.340	34,215	+0.17(+2.04%)
Sep 12, 2024	8.080	8.230	8.050	8.173	15,130	+0.09(+1.12%)
Sep 11, 2024	8.085	8.110	7.940	8.082	21,090	-0.03(-0.40%)
Sep 10, 2024	8.315	8.315	7.930	8.115	25,227	-0.03(-0.31%)
Sep 09, 2024	8.095	8.330	8.040	8.140	37,508	+0.05(+0.62%)
Sep 06, 2024	8.050	8.150	8.040	8.090	11,106	-0.13(-1.61%)
Sep 05, 2024	8.115	8.250	8.080	8.222	28,012	+0.11(+1.38%)
Sep 04, 2024	8.190	8.240	8.110	8.110	20,704	-0.04(-0.49%)
Sep 03, 2024	8.311	8.311	8.150	8.150	19,066	-0.14(-1.69%)
Aug 30, 2024	8.470	8.470	8.200	8.290	7,306	+0.02(+0.24%)
Aug 29, 2024	8.100	8.470	8.100	8.270	11,135	+0.05(+0.61%)
Aug 28, 2024	8.255	8.290	8.180	8.220	22,445	+0.03(+0.37%)
Aug 27, 2024	8.050	8.190	8.050	8.190	5,965	+0.14(+1.74%)
Aug 26, 2024	8.150	8.220	7.550	8.050	25,295	-0.10(-1.23%)
Aug 23, 2024	8.150	8.194	8.070	8.150	11,527	-0.03(-0.37%)
Aug 22, 2024	8.300	8.300	8.070	8.180	15,851	-0.07(-0.85%)
Aug 21, 2024	8.295	8.320	8.250	8.250	50,008	-0.02(-0.19%)
Aug 20, 2024	8.280	8.350	8.220	8.265	48,925	+0.01(+0.13%)
Aug 19, 2024	8.200	8.260	8.154	8.255	30,078	+0.07(+0.86%)
Aug 16, 2024	8.137	8.220	8.083	8.185	16,611	+0.11(+1.36%)
Aug 15, 2024	8.164	8.240	8.030	8.075	42,073	+0.07(+0.94%)
Aug 14, 2024	8.000	8.080	7.890	8.000	23,342	-0.03(-0.37%)
Aug 13, 2024	8.060	8.110	7.900	8.030	17,687	-0.01(-0.12%)
Aug 12, 2024	8.155	8.180	7.983	8.040	21,048	-0.07(-0.86%)
Aug 09, 2024	8.445	8.445	8.050	8.110	11,658	-0.07(-0.86%)
Aug 08, 2024	8.203	8.320	8.160	8.180	18,712	+0.00(+0.02%)
Aug 07, 2024	8.160	8.200	8.145	8.178	16,563	+0.10(+1.22%)
Aug 06, 2024	8.010	8.200	7.950	8.080	30,764	+0.14(+1.76%)
Aug 05, 2024	7.785	8.000	7.520	7.940	39,718	-0.09(-1.12%)
Aug 02, 2024	8.100	8.100	7.950	8.030	24,601	-0.08(-0.99%)
Aug 01, 2024	8.030	8.160	8.000	8.110	7,921	-0.05(-0.61%)
Jul 31, 2024	7.720	8.160	7.720	8.160	24,517	+0.07(+0.87%)
Jul 30, 2024	7.500	8.365	7.500	8.090	13,031	+0.05(+0.62%)
Jul 29, 2024	8.045	8.085	7.800	8.040	26,815	-0.05(-0.62%)
Jul 26, 2024	8.140	8.140	7.480	8.090	95,352	+0.09(+1.12%)
Jul 25, 2024	8.080	8.145	7.990	8.000	26,079	-0.08(-0.99%)
Jul 24, 2024	8.265	8.265	7.950	8.080	16,169	-0.13(-1.58%)
Jul 23, 2024	8.500	8.500	8.200	8.210	9,598	-0.11(-1.32%)
Jul 22, 2024	8.506	8.650	8.300	8.320	26,140	+0.12(+1.46%)
Jul 19, 2024	8.330	8.330	8.200	8.200	15,423	-0.13(-1.56%)
Jul 18, 2024	8.800	8.890	8.311	8.330	26,791	-0.11(-1.25%)
Jul 17, 2024	8.757	8.757	8.400	8.435	40,298	-0.17(-2.03%)
Jul 16, 2024	8.650	8.765	8.580	8.610	50,900	-0.18(-1.99%)
Jul 15, 2024	9.020	9.020	8.770	8.785	7,182	+0.01(+0.06%)
Jul 12, 2024	8.820	8.850	7.966	8.780	59,322	-0.04(-0.40%)
Jul 11, 2024	8.860	8.930	8.720	8.815	20,349	+0.04(+0.40%)
Jul 10, 2024	9.070	9.070	8.760	8.780	17,452	-0.06(-0.63%)
Jul 09, 2024	9.200	9.235	8.835	8.836	13,678	-0.13(-1.50%)
Jul 08, 2024	8.950	9.220	8.900	8.970	35,831	+0.01(+0.11%)
Jul 05, 2024	9.200	9.650	8.450	8.960	104,202	-0.69(-7.15%)
Jul 03, 2024	10.26	10.26	9.590	9.650	66,387	-0.43(-4.27%)
Jul 02, 2024	10.25	10.46	10.01	10.08	48,072	-0.13(-1.27%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Abaxx Technologies Inc (OP: ABXXF )

Historical Prices