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 (%)
Jun 11, 2020 4.840 4.840 0 +0.00(+0.00%)
Jun 10, 2020 5.390 5.390 5.036 5.100 2,693 -0.53(-9.34%)
Jun 09, 2020 5.640 5.750 4.090 5.625 3,016 -0.12(-2.17%)
Jun 08, 2020 5.400 5.750 5.378 5.750 8,854 +0.66(+12.92%)
Jun 05, 2020 5.290 5.290 4.820 5.092 4,600 -0.16(-3.01%)
Jun 04, 2020 4.850 5.300 4.810 5.250 5,708 +0.45(+9.38%)
Jun 03, 2020 4.550 4.800 4.550 4.800 2,774 +0.35(+7.87%)
Jun 02, 2020 4.452 4.500 4.306 4.450 3,106 +0.30(+7.23%)
Jun 01, 2020 4.330 4.450 4.000 4.150 4,451 -0.18(-4.10%)
May 29, 2020 4.420 4.450 4.080 4.327 5,800 -0.60(-12.22%)
May 28, 2020 4.900 5.180 4.850 4.930 11,863 -0.03(-0.60%)
May 27, 2020 5.650 5.650 4.621 4.960 3,951 -0.50(-9.21%)
May 26, 2020 5.500 5.771 4.060 5.463 89,187 +0.36(+7.12%)
May 22, 2020 3.996 5.260 3.996 5.100 21,100 +1.10(+27.50%)
May 21, 2020 3.607 4.000 3.607 4.000 3,576 +0.41(+11.42%)
May 20, 2020 3.500 3.650 3.500 3.590 5,564 +0.19(+5.59%)
May 19, 2020 3.400 3.600 3.300 3.400 4,531 +0.15(+4.62%)
May 18, 2020 3.200 3.450 3.050 3.250 7,320 -0.00(-0.09%)
May 15, 2020 3.023 3.265 3.023 3.253 16,200 +0.20(+6.40%)
May 14, 2020 3.071 3.103 2.967 3.057 38,127 -0.04(-1.37%)
May 13, 2020 3.150 3.200 3.100 3.100 1,110 -0.33(-9.62%)
May 12, 2020 3.158 3.430 3.158 3.430 575 +0.33(+10.65%)
May 11, 2020 3.010 3.150 2.996 3.100 3,433 -0.12(-3.62%)
May 08, 2020 3.500 3.500 3.216 3.216 700 +0.10(+3.09%)
May 07, 2020 2.140 3.135 2.140 3.120 2,973 +0.01(+0.32%)
May 06, 2020 3.110 3.110 2.995 3.110 37,229 -0.06(-1.89%)
May 05, 2020 3.000 3.208 3.000 3.170 2,645 +0.17(+5.67%)
May 04, 2020 3.150 3.150 2.980 3.000 1,181 -0.15(-4.76%)
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.