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 (%)
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%)
Dec 02, 2019 5.030 5.553 4.850 4.850 13,710 -0.37(-7.00%)
Nov 29, 2019 4.810 5.360 4.810 5.215 20,900 +0.84(+19.13%)
Nov 27, 2019 3.250 4.377 3.250 4.377 52,900 +0.88(+25.11%)
Nov 26, 2019 3.875 3.875 3.363 3.499 43,935 -0.46(-11.70%)
Nov 25, 2019 4.000 4.050 3.750 3.963 3,993 +0.05(+1.19%)
Nov 22, 2019 3.800 3.916 3.550 3.916 1,300 +0.12(+3.05%)
Nov 21, 2019 3.650 4.010 3.504 3.800 16,423 +0.25(+7.04%)
Nov 20, 2019 3.495 3.600 3.445 3.550 7,111 +0.35(+10.94%)
Nov 19, 2019 3.534 3.650 3.187 3.200 18,958 -0.40(-11.11%)
Nov 18, 2019 3.860 3.890 3.472 3.600 8,158 -0.27(-6.98%)
Nov 15, 2019 4.069 4.069 3.854 3.870 24,500 -0.17(-4.17%)
Nov 14, 2019 4.173 4.275 4.000 4.038 5,981 -0.01(-0.29%)
Nov 13, 2019 4.210 4.260 4.050 4.050 1,714 -0.24(-5.60%)
Nov 12, 2019 4.401 4.410 4.210 4.290 6,026 -0.22(-4.80%)
Nov 11, 2019 4.550 4.760 4.493 4.507 4,480 -0.04(-0.84%)
Nov 08, 2019 4.545 4.545 4.545 4.545 300 -0.15(-3.09%)
Nov 07, 2019 4.499 4.690 4.400 4.690 40,518 +0.07(+1.52%)
Nov 06, 2019 4.500 4.620 4.371 4.620 30,537 +0.12(+2.70%)
Nov 05, 2019 4.712 4.960 4.499 4.499 6,913 -0.46(-9.30%)
Nov 04, 2019 4.642 4.960 4.500 4.960 24,044 +0.46(+10.22%)
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.