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, 2020 3.519 3.534 3.325 3.330 10,441 -0.19(-5.39%)
Apr 29, 2020 3.250 3.567 3.250 3.520 8,861 +0.37(+11.75%)
Apr 28, 2020 3.240 3.240 3.150 3.150 6,468 -0.09(-2.78%)
Apr 27, 2020 2.790 3.240 2.790 3.240 10,692 +0.29(+9.83%)
Apr 24, 2020 3.100 3.135 2.840 2.950 16,300 -0.20(-6.35%)
Apr 23, 2020 3.000 3.150 2.970 3.150 3,892 +0.15(+5.00%)
Apr 22, 2020 3.100 3.220 2.900 3.000 19,898 +0.02(+0.67%)
Apr 21, 2020 2.780 3.000 2.700 2.980 44,223 +0.10(+3.61%)
Apr 20, 2020 2.543 2.920 2.508 2.876 7,694 +0.29(+11.05%)
Apr 17, 2020 2.808 2.815 2.590 2.590 1,300 -0.06(-2.26%)
Apr 16, 2020 2.740 2.850 2.560 2.650 4,236 -0.10(-3.49%)
Apr 15, 2020 2.746 2.746 2.746 2.746 1,122 +0.04(+1.32%)
Apr 14, 2020 2.855 2.855 2.710 2.710 2,500 -0.14(-4.91%)
Apr 13, 2020 2.230 2.850 2.000 2.850 9,249 +0.20(+7.55%)
Apr 09, 2020 2.910 2.910 2.540 2.650 6,400 -0.23(-7.99%)
Apr 08, 2020 2.850 2.880 2.790 2.880 1,103 +0.03(+1.05%)
Apr 07, 2020 2.600 3.260 1.820 2.850 21,052 +0.00(+0.00%)
Apr 06, 2020 2.900 2.955 2.850 2.850 7,429 -0.05(-1.72%)
Apr 03, 2020 2.900 2.900 2.900 2.900 1,100 -0.05(-1.70%)
Apr 02, 2020 2.810 2.950 2.810 2.950 2,187 +0.14(+4.80%)
Apr 01, 2020 2.750 2.841 2.700 2.815 2,676 +0.06(+2.36%)
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%)
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.