Financial News
Airboss of America Corp (OP: ABSSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 8.110 | 8.110 | 8.110 | 0 | +0.13(+1.66%) | |
| Nov 29, 2017 | 8.032 | 8.032 | 7.977 | 7.977 | 2,000 | -0.12(-1.50%) |
| Nov 27, 2017 | 8.099 | 8.099 | 8.099 | 0 | +0.08(+1.01%) | |
| Nov 24, 2017 | 8.018 | 8.018 | 8.018 | 8.018 | 240 | +0.04(+0.48%) |
| Nov 22, 2017 | 7.976 | 7.987 | 7.976 | 7.979 | 920 | +0.01(+0.10%) |
| Nov 20, 2017 | 7.971 | 7.971 | 7.971 | 0 | -0.05(-0.61%) | |
| Nov 16, 2017 | 8.020 | 8.020 | 8.020 | 0 | +0.05(+0.63%) | |
| Nov 15, 2017 | 7.968 | 7.970 | 7.968 | 7.970 | 1,500 | -0.22(-2.65%) |
| Nov 14, 2017 | 8.186 | 8.186 | 8.186 | 8.186 | 300 | -0.02(-0.19%) |
| Nov 13, 2017 | 8.120 | 8.204 | 8.120 | 8.202 | 2,960 | -0.06(-0.76%) |
| Nov 10, 2017 | 8.248 | 8.265 | 8.247 | 8.265 | 475 | -0.00(-0.00%) |
| Nov 09, 2017 | 8.273 | 8.273 | 8.108 | 8.265 | 3,215 | -0.66(-7.37%) |
| Nov 07, 2017 | 8.923 | 8.923 | 8.923 | 0 | -0.10(-1.08%) | |
| Nov 06, 2017 | 8.986 | 9.026 | 8.986 | 9.020 | 1,300 | -0.00(-0.03%) |
| Nov 03, 2017 | 9.023 | 9.023 | 9.023 | 9.023 | 90 | +0.11(+1.26%) |
| Nov 01, 2017 | 8.911 | 8.911 | 8.911 | 0 | -0.07(-0.77%) | |
| Oct 31, 2017 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | +0.02(+0.21%) |
| Oct 27, 2017 | 8.961 | 8.961 | 8.961 | 0 | -0.24(-2.56%) | |
| Oct 25, 2017 | 9.197 | 9.197 | 9.197 | 0 | -0.10(-1.11%) | |
| Oct 19, 2017 | 9.300 | 9.300 | 9.300 | 0 | -0.11(-1.22%) | |
| Oct 16, 2017 | 9.415 | 9.415 | 9.415 | 0 | -0.00(-0.03%) | |
| Oct 13, 2017 | 9.417 | 9.417 | 9.417 | 9.417 | 100 | +0.05(+0.54%) |
| Oct 12, 2017 | 9.355 | 9.367 | 9.355 | 9.367 | 1,125 | +0.00(+0.02%) |
| Oct 10, 2017 | 9.365 | 9.365 | 9.365 | 15 | -0.09(-0.90%) | |
| Oct 09, 2017 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | +0.01(+0.06%) |
| Oct 04, 2017 | 9.444 | 9.444 | 9.444 | 0 | +0.00(+0.00%) | |
| Sep 28, 2017 | 9.444 | 9.444 | 9.444 | 0 | -0.35(-3.53%) | |
| Sep 25, 2017 | 9.790 | 9.790 | 9.790 | 0 | +0.20(+2.05%) | |
| Sep 22, 2017 | 9.593 | 9.593 | 9.593 | 9.593 | 754 | +0.00(+0.03%) |
| Sep 21, 2017 | 9.599 | 9.599 | 9.591 | 9.591 | 4,066 | +0.20(+2.12%) |
| Sep 19, 2017 | 9.391 | 9.391 | 9.391 | 0 | -0.06(-0.59%) | |
| Sep 15, 2017 | 9.447 | 9.447 | 9.447 | 0 | -0.00(-0.03%) | |
| Sep 13, 2017 | 9.450 | 9.450 | 9.450 | 0 | -0.08(-0.79%) | |
| Sep 12, 2017 | 9.525 | 9.525 | 9.525 | 9.525 | 100 | -0.01(-0.15%) |
| Sep 11, 2017 | 9.000 | 9.602 | 9.000 | 9.540 | 1,400 | -0.16(-1.61%) |
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.
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.
