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 (%)
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%)
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%)
Jul 01, 2019 7.430 7.430 7.430 20 +0.00(+0.00%)
Jun 28, 2019 7.350 7.430 7.289 7.430 3,500 +0.28(+3.92%)
Jun 25, 2019 7.150 7.150 7.150 0 +0.02(+0.28%)
Jun 24, 2019 7.239 7.246 7.130 7.130 3,020 -0.37(-4.93%)
Jun 21, 2019 8.109 8.109 7.500 7.500 1,000 -0.35(-4.46%)
Jun 20, 2019 7.803 7.859 7.803 7.850 1,415 +0.10(+1.24%)
Jun 19, 2019 7.754 7.754 7.754 7.754 250 +0.12(+1.62%)
Jun 18, 2019 7.600 7.630 7.600 7.630 730 +0.25(+3.39%)
Jun 17, 2019 7.399 7.600 7.380 7.380 1,550 +0.10(+1.32%)
Jun 14, 2019 7.284 7.284 7.284 7.284 400 +0.04(+0.54%)
Jun 12, 2019 7.245 7.245 7.245 0 +0.14(+1.93%)
Jun 11, 2019 7.300 7.300 7.108 7.108 750 -0.24(-3.30%)
Jun 10, 2019 7.350 7.350 7.350 7.350 110 -0.40(-5.17%)
Jun 07, 2019 7.368 7.774 7.350 7.751 4,100 +0.00(+0.01%)
Jun 06, 2019 7.750 7.750 7.750 7.750 120 -0.14(-1.82%)
Jun 05, 2019 8.095 8.095 7.894 7.894 3,155 -0.05(-0.58%)
Jun 04, 2019 7.940 7.940 7.940 7.940 504 -0.05(-0.68%)
Jun 03, 2019 8.474 8.678 7.994 7.994 6,464 -0.36(-4.26%)
May 31, 2019 7.476 8.350 7.000 8.350 1,300 +0.74(+9.67%)
May 30, 2019 8.142 8.144 7.500 7.614 3,774 -0.29(-3.62%)
May 29, 2019 7.600 7.900 7.400 7.900 2,870 -0.22(-2.71%)
May 28, 2019 8.499 8.499 8.120 8.120 4,850 -0.38(-4.50%)
May 24, 2019 8.665 8.673 8.502 8.502 3,900 +0.20(+2.44%)
May 23, 2019 8.180 8.300 8.175 8.300 1,361 -0.20(-2.35%)
May 22, 2019 9.000 9.000 8.500 8.500 1,700 -0.30(-3.41%)
May 21, 2019 8.720 8.951 8.603 8.800 7,000 -0.21(-2.28%)
May 20, 2019 9.005 9.005 9.005 10 +0.00(+0.00%)
May 17, 2019 9.021 9.021 9.000 9.005 3,300 -0.33(-3.52%)
May 16, 2019 9.250 9.497 9.250 9.334 6,425 +0.27(+2.97%)
May 15, 2019 9.064 9.064 9.064 9.064 100 -0.16(-1.70%)
May 14, 2019 9.213 9.221 9.176 9.221 500 +0.02(+0.24%)
May 13, 2019 9.199 9.199 9.199 9.199 360 -0.61(-6.22%)
May 10, 2019 9.328 9.967 8.900 9.810 1,200 +1.07(+12.21%)
May 09, 2019 9.000 9.450 8.742 8.742 3,590 -0.74(-7.82%)
May 08, 2019 9.758 9.811 9.412 9.483 775 +0.12(+1.25%)
May 07, 2019 9.501 9.510 9.246 9.366 1,995 -0.20(-2.11%)
May 06, 2019 9.728 9.728 9.568 9.568 850 -0.13(-1.36%)
May 03, 2019 9.900 9.900 9.690 9.700 1,200 +0.05(+0.52%)
May 02, 2019 9.851 9.900 9.497 9.650 3,935 -0.25(-2.51%)
May 01, 2019 9.897 9.899 9.700 9.899 2,890 -0.10(-1.01%)
Apr 30, 2019 9.710 10.00 9.710 10.00 400 -0.00(-0.05%)
Apr 29, 2019 10.26 10.26 10.00 10.00 735 -0.22(-2.12%)
Apr 26, 2019 10.01 10.22 9.990 10.22 2,200 +0.12(+1.21%)
Apr 25, 2019 10.09 10.10 10.09 10.10 1,013 -0.09(-0.84%)
Apr 24, 2019 10.20 10.20 10.19 10.19 1,104 -0.15(-1.50%)
Apr 23, 2019 10.45 10.45 10.29 10.34 807 -0.15(-1.47%)
Apr 22, 2019 10.30 10.49 10.30 10.49 600 -0.11(-1.06%)
Apr 18, 2019 10.60 10.61 10.60 10.61 300 +0.03(+0.29%)
Apr 17, 2019 10.67 10.67 10.50 10.58 1,030 +0.09(+0.89%)
Apr 16, 2019 10.51 10.55 10.48 10.48 470 +0.36(+3.59%)
Apr 15, 2019 10.79 10.79 10.12 10.12 2,205 -0.54(-5.06%)
Apr 12, 2019 10.51 10.69 10.48 10.66 13,900 -0.84(-7.32%)
Apr 11, 2019 11.95 12.39 11.50 11.50 8,125 +0.05(+0.44%)
Apr 10, 2019 11.05 12.00 10.89 11.45 9,758 -1.07(-8.55%)
Apr 09, 2019 12.73 12.73 12.52 12.52 1,804 -0.25(-1.92%)
Apr 08, 2019 12.74 12.85 12.65 12.77 8,490 +0.17(+1.37%)
Apr 05, 2019 12.75 12.80 12.50 12.59 12,300 -0.01(-0.04%)
Apr 04, 2019 12.60 12.70 12.60 12.60 3,582 +0.34(+2.77%)
Apr 03, 2019 14.00 14.00 12.25 12.26 12,900 -0.45(-3.56%)
Apr 02, 2019 12.72 13.04 12.71 12.71 5,204 -0.80(-5.90%)
Apr 01, 2019 13.20 13.51 13.12 13.51 5,940 +0.79(+6.22%)
Mar 29, 2019 12.91 12.91 12.72 12.72 2,800 +0.86(+7.22%)
Mar 27, 2019 11.86 11.86 11.86 0 +0.49(+4.31%)
Mar 26, 2019 11.37 11.37 11.37 11.37 310 +0.00(+0.00%)
Mar 25, 2019 11.10 11.37 10.99 11.37 4,383 +1.79(+18.66%)
Mar 22, 2019 9.560 9.624 9.560 9.582 5,500 +1.21(+14.51%)
Mar 21, 2019 8.368 8.368 8.368 8.368 2,000 +1.80(+27.35%)
Mar 13, 2019 6.570 6.570 6.570 0 -0.82(-11.11%)
Mar 12, 2019 7.823 7.825 7.321 7.392 1,290 -0.52(-6.56%)
Mar 11, 2019 7.908 7.911 7.908 7.911 3,000 -0.22(-2.68%)
Mar 06, 2019 8.129 8.129 8.129 0 -0.07(-0.90%)
Mar 05, 2019 8.203 8.203 8.203 8.203 1,200 -0.03(-0.41%)
Mar 04, 2019 8.240 8.240 8.229 8.236 4,605 -0.04(-0.53%)
Mar 01, 2019 8.279 8.280 8.279 8.280 2,700 -0.10(-1.19%)
Feb 28, 2019 8.380 8.380 8.380 8.380 1,570 +0.14(+1.76%)
Feb 25, 2019 8.235 8.235 8.235 0 -0.06(-0.70%)
Feb 22, 2019 8.293 8.293 8.293 8.293 1,000 -0.04(-0.44%)
Feb 21, 2019 8.466 8.472 8.330 8.330 11,108 +0.00(+0.00%)
Feb 19, 2019 8.330 8.330 8.330 0 +0.00(+0.01%)
Feb 15, 2019 8.306 8.329 8.306 8.329 20,000 +0.08(+0.94%)
Feb 14, 2019 8.252 8.252 8.252 8.252 2,000 -0.06(-0.73%)
Feb 12, 2019 8.313 8.313 8.313 0 -0.00(-0.02%)
Feb 08, 2019 8.314 8.314 8.314 0 -0.11(-1.34%)
Feb 06, 2019 8.427 8.427 8.427 0 +0.01(+0.09%)
Feb 05, 2019 8.419 8.419 8.419 8.419 3,512 +0.32(+3.94%)
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.