Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 01, 2019
4.920
4.920
4.500
4.500
2,700
-0.24(-5.06%)
Oct 31, 2019
4.715
4.740
4.535
4.740
3,837
+0.03(+0.69%)
Oct 30, 2019
4.350
4.708
4.350
4.708
2,815
+0.22(+4.82%)
Oct 29, 2019
4.513
4.513
4.400
4.491
2,393
-0.01(-0.19%)
Oct 28, 2019
4.550
4.740
4.500
4.500
3,815
-0.05(-1.10%)
Oct 25, 2019
4.520
4.610
4.370
4.550
2,200
+0.18(+4.12%)
Oct 24, 2019
4.120
4.500
4.120
4.370
2,622
-0.08(-1.72%)
Oct 23, 2019
4.481
4.481
4.346
4.447
2,027
+0.06(+1.29%)
Oct 22, 2019
4.750
4.750
4.390
4.390
1,321
+0.02(+0.52%)
Oct 21, 2019
3.500
4.680
3.500
4.367
4,124
-0.25(-5.35%)
Oct 18, 2019
4.562
4.700
4.523
4.614
6,000
+0.38(+8.93%)
Oct 17, 2019
5.350
5.350
4.236
4.236
2,765
-0.19(-4.24%)
Oct 16, 2019
4.550
4.720
4.400
4.423
22,887
-0.08(-1.70%)
Oct 15, 2019
3.920
4.665
3.920
4.500
35,068
+0.50(+12.50%)
Oct 14, 2019
3.000
4.575
3.000
4.000
4,647
-0.10(-2.44%)
Oct 11, 2019
4.360
4.790
3.990
4.100
6,200
-0.35(-7.87%)
Oct 10, 2019
4.600
4.600
4.350
4.450
23,831
-0.15(-3.34%)
Oct 09, 2019
4.640
4.800
4.604
4.604
1,875
+0.00(+0.08%)
Oct 08, 2019
4.504
4.602
4.383
4.600
7,305
-0.05(-0.98%)
Oct 07, 2019
4.550
4.720
4.550
4.645
1,594
-0.08(-1.63%)
Oct 04, 2019
4.510
4.755
4.510
4.723
4,100
-0.06(-1.31%)
Oct 03, 2019
4.750
4.785
4.510
4.785
686
+0.04(+0.74%)
Oct 02, 2019
4.500
4.790
4.450
4.750
3,413
+0.10(+2.15%)
Oct 01, 2019
3.960
5.000
3.960
4.650
35,422
+0.16(+3.57%)
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%)
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
.