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 (%)
Mar 31, 2020 2.950 3.020 2.750 2.750 3,475 -0.20(-6.78%)
Mar 30, 2020 3.111 3.111 2.950 2.950 4,284 -0.05(-1.67%)
Mar 27, 2020 3.840 3.840 3.000 3.000 5,600 -0.34(-10.18%)
Mar 26, 2020 2.680 3.340 2.680 3.340 5,631 +0.84(+33.60%)
Mar 25, 2020 2.710 2.770 2.450 2.500 10,195 +0.05(+2.04%)
Mar 24, 2020 2.500 2.640 2.220 2.450 83,947 +0.04(+1.50%)
Mar 23, 2020 2.499 3.650 2.100 2.414 14,682 +0.43(+21.57%)
Mar 20, 2020 2.000 2.215 1.986 1.986 1,400 +0.24(+13.46%)
Mar 19, 2020 1.900 2.079 1.750 1.750 5,987 -0.15(-7.89%)
Mar 18, 2020 1.988 2.041 1.800 1.900 107,410 -0.05(-2.45%)
Mar 17, 2020 2.040 2.087 1.948 1.948 11,232 -0.35(-15.32%)
Mar 16, 2020 2.500 2.510 1.120 2.300 36,557 -0.60(-20.61%)
Mar 13, 2020 2.977 3.046 2.710 2.897 2,300 -0.03(-0.93%)
Mar 12, 2020 2.670 2.950 2.670 2.924 5,851 +0.07(+2.61%)
Mar 11, 2020 2.829 2.850 2.720 2.850 4,595 -0.03(-1.04%)
Mar 10, 2020 3.000 3.015 2.680 2.880 80,507 -0.22(-7.10%)
Mar 09, 2020 2.990 3.100 2.940 3.100 26,070 -0.18(-5.61%)
Mar 06, 2020 3.284 3.300 3.284 3.284 500 +0.01(+0.21%)
Mar 05, 2020 3.271 3.291 3.271 3.277 1,647 -0.07(-2.10%)
Mar 04, 2020 3.300 3.348 3.200 3.348 1,218 -0.05(-1.54%)
Mar 03, 2020 3.400 3.683 3.400 3.400 7,080 -0.04(-1.15%)
Mar 02, 2020 3.700 3.700 3.439 3.439 1,834 +0.39(+12.77%)
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%)
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.