Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abacus Health Products Inc (OP: ABAHF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2020 3.078 3.262 3.040 3.050 6,000 -0.16(-5.03%)
Feb 27, 2020 3.120 3.405 3.120 3.212 7,026 -0.22(-6.32%)
Feb 26, 2020 3.250 3.429 3.100 3.429 6,785 -0.07(-2.04%)
Feb 25, 2020 3.529 3.529 3.490 3.500 1,005 -0.01(-0.29%)
Feb 24, 2020 3.450 3.533 3.450 3.510 5,654 +0.26(+8.01%)
Feb 21, 2020 3.490 3.500 3.100 3.250 5,200 -0.18(-5.37%)
Feb 20, 2020 3.507 3.707 3.380 3.434 24,097 -0.32(-8.41%)
Feb 19, 2020 3.754 3.800 3.750 3.750 2,983 +0.02(+0.61%)
Feb 18, 2020 3.700 3.727 3.381 3.727 3,684 +0.03(+0.74%)
Feb 14, 2020 3.927 3.927 3.695 3.700 2,900 -0.24(-6.09%)
Feb 13, 2020 3.798 3.940 3.798 3.940 366 -0.04(-1.01%)
Feb 12, 2020 3.830 4.000 3.830 3.980 4,464 +0.15(+3.92%)
Feb 11, 2020 3.908 3.908 3.700 3.830 3,219 -0.11(-2.79%)
Feb 10, 2020 4.000 4.000 3.739 3.940 4,878 -0.03(-0.76%)
Feb 07, 2020 3.780 3.970 3.780 3.970 11,100 +0.20(+5.17%)
Feb 06, 2020 3.370 3.916 3.330 3.775 2,990 +0.14(+3.91%)
Feb 05, 2020 3.520 3.633 3.490 3.633 1,196 -0.13(-3.38%)
Feb 04, 2020 3.750 3.760 3.750 3.760 823 +0.05(+1.35%)
Feb 03, 2020 3.690 3.710 3.560 3.710 3,184 +0.02(+0.61%)
Jan 31, 2020 4.050 4.050 3.495 3.688 28,400 -0.16(-4.27%)
Jan 30, 2020 3.901 3.901 3.846 3.852 3,075 -0.05(-1.23%)
Jan 29, 2020 3.856 3.910 3.856 3.900 1,475 +0.12(+3.17%)
Jan 28, 2020 3.998 3.998 3.780 3.780 1,601 -0.33(-8.03%)
Jan 27, 2020 3.853 4.110 3.737 4.110 1,891 +0.22(+5.66%)
Jan 24, 2020 3.760 4.000 3.760 3.890 11,500 -0.31(-7.38%)
Jan 23, 2020 3.650 4.300 3.650 4.200 20,595 +0.10(+2.44%)
Jan 22, 2020 4.050 4.113 4.050 4.100 1,545 -0.25(-5.75%)
Jan 21, 2020 4.125 4.500 4.125 4.350 8,824 +0.15(+3.57%)
Jan 17, 2020 4.000 4.200 3.977 4.200 3,100 +0.26(+6.60%)
Jan 16, 2020 4.190 4.190 3.929 3.940 7,016 -0.26(-6.28%)
Jan 15, 2020 4.150 4.280 4.150 4.204 8,338 +0.05(+1.30%)
Jan 14, 2020 4.279 4.279 4.020 4.150 4,577 +0.34(+8.92%)
Jan 13, 2020 3.900 3.900 3.797 3.810 2,818 -0.03(-0.78%)
Jan 10, 2020 3.974 4.020 3.820 3.840 5,700 -0.17(-4.33%)
Jan 09, 2020 3.990 4.040 3.690 4.014 6,153 -0.01(-0.28%)
Jan 08, 2020 3.920 4.025 3.920 4.025 991 +0.12(+2.94%)
Jan 07, 2020 4.138 4.138 3.854 3.910 2,434 -0.13(-3.25%)
Jan 06, 2020 4.479 4.479 3.900 4.042 2,962 -0.39(-8.81%)
Jan 03, 2020 4.432 4.432 4.432 4.432 200 +0.03(+0.71%)
Jan 02, 2020 4.572 4.572 4.320 4.401 1,484 +0.00(+0.02%)
Dec 31, 2019 4.375 4.550 4.300 4.400 4,400 -0.10(-2.22%)
Dec 30, 2019 4.600 4.600 4.202 4.500 2,344 +0.00(+0.00%)
Dec 27, 2019 4.750 4.750 4.410 4.500 6,600 -0.24(-5.06%)
Dec 26, 2019 4.470 4.740 4.470 4.740 2,013 +0.30(+6.83%)
Dec 24, 2019 4.451 4.500 4.410 4.437 5,700 -0.07(-1.49%)
Dec 23, 2019 4.620 4.700 4.504 4.504 3,175 +0.05(+1.21%)
Dec 20, 2019 4.569 4.750 4.370 4.450 5,300 +0.08(+1.83%)
Dec 19, 2019 4.419 4.419 4.350 4.370 3,013 +0.02(+0.46%)
Dec 18, 2019 4.500 4.500 4.332 4.350 1,083 -0.14(-3.02%)
Dec 17, 2019 4.310 4.485 4.310 4.485 1,636 +0.02(+0.51%)
Dec 16, 2019 4.500 4.500 4.463 4.463 1,583 +0.00(+0.06%)
Dec 13, 2019 4.410 4.460 4.410 4.460 2,600 +0.00(+0.00%)
Dec 12, 2019 4.466 4.730 4.412 4.460 3,179 +0.03(+0.68%)
Dec 11, 2019 4.436 4.557 4.340 4.430 5,692 +0.09(+2.07%)
Dec 10, 2019 4.450 4.520 4.340 4.340 4,651 -0.09(-2.03%)
Dec 09, 2019 4.880 4.880 4.250 4.430 3,836 +0.01(+0.23%)
Dec 06, 2019 4.450 4.450 4.287 4.420 6,000 -0.46(-9.43%)
Dec 05, 2019 4.880 4.880 4.880 111 +0.00(+0.00%)
Dec 04, 2019 5.000 5.000 4.755 4.880 5,099 +0.02(+0.41%)
Dec 03, 2019 3.790 4.940 3.790 4.860 1,380 +0.01(+0.21%)
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.