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 (%)
Sep 30, 2019 5.050 5.080 4.490 4.490 8,770 -0.51(-10.21%)
Sep 27, 2019 5.000 5.170 4.750 5.000 9,700 -0.10(-1.96%)
Sep 26, 2019 5.200 6.000 5.036 5.100 7,411 -0.12(-2.21%)
Sep 25, 2019 4.980 5.390 4.980 5.215 3,406 +0.21(+4.30%)
Sep 24, 2019 5.100 5.182 4.950 5.000 20,217 -0.25(-4.76%)
Sep 23, 2019 5.391 5.495 5.100 5.250 3,847 -0.13(-2.45%)
Sep 20, 2019 5.430 5.510 5.150 5.382 10,600 -0.01(-0.27%)
Sep 19, 2019 5.311 5.670 5.272 5.396 15,161 +0.10(+1.82%)
Sep 18, 2019 5.980 5.980 5.192 5.300 10,459 -0.48(-8.30%)
Sep 17, 2019 5.885 5.885 5.300 5.780 75,419 -0.12(-2.03%)
Sep 16, 2019 5.900 6.080 5.600 5.900 32,900 -0.05(-0.84%)
Sep 13, 2019 6.280 6.341 5.935 5.950 20,700 -0.34(-5.41%)
Sep 12, 2019 6.245 6.630 5.864 6.290 26,343 +0.23(+3.80%)
Sep 11, 2019 6.352 6.620 6.060 6.060 16,598 -0.31(-4.91%)
Sep 10, 2019 6.150 6.870 5.970 6.373 76,156 +0.25(+4.13%)
Sep 09, 2019 6.400 6.400 6.000 6.120 3,226 -0.25(-3.86%)
Sep 06, 2019 6.325 7.360 6.325 6.365 14,200 +0.03(+0.44%)
Sep 05, 2019 6.028 6.500 6.019 6.337 11,879 +0.39(+6.51%)
Sep 04, 2019 6.250 6.750 5.950 5.950 16,700 -0.40(-6.30%)
Sep 03, 2019 6.110 6.800 6.100 6.350 11,642 -0.07(-1.13%)
Aug 30, 2019 7.160 7.350 6.200 6.422 46,100 -0.44(-6.38%)
Aug 29, 2019 6.970 7.060 6.593 6.860 62,767 +0.17(+2.47%)
Aug 28, 2019 5.800 7.085 5.718 6.694 181,676 +1.09(+19.54%)
Aug 27, 2019 6.081 6.320 5.583 5.600 98,177 +0.47(+9.23%)
Aug 26, 2019 5.091 5.180 5.091 5.127 3,032 -0.79(-13.28%)
Aug 23, 2019 5.193 5.912 5.193 5.912 700 -0.04(-0.64%)
Aug 22, 2019 5.950 5.950 5.950 5.950 440 +0.67(+12.62%)
Aug 21, 2019 5.464 5.470 5.274 5.283 3,000 -0.16(-2.87%)
Aug 20, 2019 5.488 5.488 5.439 5.439 500 -0.52(-8.74%)
Aug 19, 2019 6.120 6.120 5.684 5.960 2,298 +0.31(+5.54%)
Aug 16, 2019 6.120 6.120 5.647 5.647 300 -0.06(-1.10%)
Aug 15, 2019 5.710 5.710 5.710 5.710 1,000 -0.44(-7.15%)
Aug 14, 2019 6.324 6.324 6.000 6.150 7,200 -0.36(-5.53%)
Aug 13, 2019 5.952 6.510 5.952 6.510 4,102 +0.28(+4.49%)
Aug 09, 2019 6.230 6.230 6.230 0 -0.02(-0.32%)
Aug 07, 2019 6.250 6.250 6.250 0 +0.32(+5.44%)
Aug 06, 2019 6.146 6.146 5.927 5.927 200 -0.11(-1.86%)
Aug 05, 2019 6.040 6.040 6.040 6.040 400 +0.01(+0.17%)
Aug 02, 2019 5.960 6.070 5.960 6.030 2,200 +0.29(+5.05%)
Aug 01, 2019 5.280 5.740 5.280 5.740 820 +0.29(+5.32%)
Jul 31, 2019 5.500 5.520 5.210 5.450 1,720 +0.02(+0.37%)
Jul 30, 2019 5.756 5.756 5.430 5.430 5,950 -0.97(-15.16%)
Jul 29, 2019 6.355 6.500 5.508 6.400 11,358 +0.02(+0.31%)
Jul 26, 2019 6.500 6.527 6.380 6.380 3,000 -0.12(-1.80%)
Jul 25, 2019 6.380 6.497 6.380 6.497 671 +0.12(+1.83%)
Jul 24, 2019 6.626 6.750 6.380 6.380 12,441 -0.85(-11.76%)
Jul 23, 2019 6.500 7.230 6.500 7.230 498 +0.73(+11.23%)
Jul 22, 2019 6.750 6.750 6.486 6.500 752 -0.25(-3.70%)
Jul 19, 2019 6.800 6.800 6.600 6.750 1,800 -0.09(-1.29%)
Jul 18, 2019 6.847 6.847 6.838 6.838 200 +0.04(+0.56%)
Jul 17, 2019 6.840 6.840 6.736 6.800 845 -0.10(-1.45%)
Jul 16, 2019 6.780 6.900 6.780 6.900 1,000 +0.25(+3.76%)
Jul 15, 2019 6.897 6.897 6.500 6.650 1,133 -0.29(-4.20%)
Jul 12, 2019 6.785 7.100 6.750 6.941 1,400 +0.04(+0.58%)
Jul 11, 2019 6.418 8.400 6.170 6.901 9,775 +0.75(+12.21%)
Jul 10, 2019 6.368 6.368 6.150 6.150 5,586 -0.75(-10.82%)
Jul 09, 2019 7.130 7.130 6.864 6.896 3,065 -0.61(-8.11%)
Jul 08, 2019 7.522 7.522 7.505 7.505 788 -0.05(-0.67%)
Jul 05, 2019 7.593 7.593 7.555 7.555 1,500 -0.04(-0.54%)
Jul 03, 2019 7.596 7.596 7.596 15 +0.00(+0.00%)
Jul 02, 2019 7.479 7.600 7.479 7.596 3,250 +0.17(+2.24%)
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.