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 (%)
Apr 30, 2019 9.710 10.00 9.710 10.00 400 -0.00(-0.05%)
Apr 29, 2019 10.26 10.26 10.00 10.00 735 -0.22(-2.12%)
Apr 26, 2019 10.01 10.22 9.990 10.22 2,200 +0.12(+1.21%)
Apr 25, 2019 10.09 10.10 10.09 10.10 1,013 -0.09(-0.84%)
Apr 24, 2019 10.20 10.20 10.19 10.19 1,104 -0.15(-1.50%)
Apr 23, 2019 10.45 10.45 10.29 10.34 807 -0.15(-1.47%)
Apr 22, 2019 10.30 10.49 10.30 10.49 600 -0.11(-1.06%)
Apr 18, 2019 10.60 10.61 10.60 10.61 300 +0.03(+0.29%)
Apr 17, 2019 10.67 10.67 10.50 10.58 1,030 +0.09(+0.89%)
Apr 16, 2019 10.51 10.55 10.48 10.48 470 +0.36(+3.59%)
Apr 15, 2019 10.79 10.79 10.12 10.12 2,205 -0.54(-5.06%)
Apr 12, 2019 10.51 10.69 10.48 10.66 13,900 -0.84(-7.32%)
Apr 11, 2019 11.95 12.39 11.50 11.50 8,125 +0.05(+0.44%)
Apr 10, 2019 11.05 12.00 10.89 11.45 9,758 -1.07(-8.55%)
Apr 09, 2019 12.73 12.73 12.52 12.52 1,804 -0.25(-1.92%)
Apr 08, 2019 12.74 12.85 12.65 12.77 8,490 +0.17(+1.37%)
Apr 05, 2019 12.75 12.80 12.50 12.59 12,300 -0.01(-0.04%)
Apr 04, 2019 12.60 12.70 12.60 12.60 3,582 +0.34(+2.77%)
Apr 03, 2019 14.00 14.00 12.25 12.26 12,900 -0.45(-3.56%)
Apr 02, 2019 12.72 13.04 12.71 12.71 5,204 -0.80(-5.90%)
Apr 01, 2019 13.20 13.51 13.12 13.51 5,940 +0.79(+6.22%)
Mar 29, 2019 12.91 12.91 12.72 12.72 2,800 +0.86(+7.22%)
Mar 27, 2019 11.86 11.86 11.86 0 +0.49(+4.31%)
Mar 26, 2019 11.37 11.37 11.37 11.37 310 +0.00(+0.00%)
Mar 25, 2019 11.10 11.37 10.99 11.37 4,383 +1.79(+18.66%)
Mar 22, 2019 9.560 9.624 9.560 9.582 5,500 +1.21(+14.51%)
Mar 21, 2019 8.368 8.368 8.368 8.368 2,000 +1.80(+27.35%)
Mar 13, 2019 6.570 6.570 6.570 0 -0.82(-11.11%)
Mar 12, 2019 7.823 7.825 7.321 7.392 1,290 -0.52(-6.56%)
Mar 11, 2019 7.908 7.911 7.908 7.911 3,000 -0.22(-2.68%)
Mar 06, 2019 8.129 8.129 8.129 0 -0.07(-0.90%)
Mar 05, 2019 8.203 8.203 8.203 8.203 1,200 -0.03(-0.41%)
Mar 04, 2019 8.240 8.240 8.229 8.236 4,605 -0.04(-0.53%)
Mar 01, 2019 8.279 8.280 8.279 8.280 2,700 -0.10(-1.19%)
Feb 28, 2019 8.380 8.380 8.380 8.380 1,570 +0.14(+1.76%)
Feb 25, 2019 8.235 8.235 8.235 0 -0.06(-0.70%)
Feb 22, 2019 8.293 8.293 8.293 8.293 1,000 -0.04(-0.44%)
Feb 21, 2019 8.466 8.472 8.330 8.330 11,108 +0.00(+0.00%)
Feb 19, 2019 8.330 8.330 8.330 0 +0.00(+0.01%)
Feb 15, 2019 8.306 8.329 8.306 8.329 20,000 +0.08(+0.94%)
Feb 14, 2019 8.252 8.252 8.252 8.252 2,000 -0.06(-0.73%)
Feb 12, 2019 8.313 8.313 8.313 0 -0.00(-0.02%)
Feb 08, 2019 8.314 8.314 8.314 0 -0.11(-1.34%)
Feb 06, 2019 8.427 8.427 8.427 0 +0.01(+0.09%)
Feb 05, 2019 8.419 8.419 8.419 8.419 3,512 +0.32(+3.94%)
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.