Financial News
Airboss of America Corp (OP: ABSSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 5.870 | 5.870 | 5.870 | 0 | -0.13(-2.16%) | |
| Dec 28, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.01(+0.17%) |
| Dec 27, 2018 | 5.990 | 5.990 | 5.990 | 5.990 | 100 | -0.05(-0.83%) |
| Dec 24, 2018 | 6.040 | 6.040 | 6.040 | 0 | -0.20(-3.21%) | |
| Dec 21, 2018 | 6.240 | 6.240 | 6.240 | 6.240 | 15,500 | -0.27(-4.12%) |
| Dec 20, 2018 | 6.508 | 6.508 | 6.508 | 75 | +0.00(+0.00%) | |
| Dec 17, 2018 | 6.508 | 6.508 | 6.508 | 0 | -0.09(-1.39%) | |
| Dec 14, 2018 | 6.600 | 6.600 | 6.600 | 6.600 | 1,000 | -0.07(-1.08%) |
| Dec 13, 2018 | 6.672 | 6.672 | 6.672 | 2,700 | +0.00(+0.00%) | |
| Dec 12, 2018 | 6.672 | 6.672 | 6.672 | 6,800 | +0.00(+0.00%) | |
| Dec 10, 2018 | 6.672 | 6.672 | 6.672 | 0 | +0.00(+0.00%) | |
| Dec 07, 2018 | 6.672 | 6.672 | 6.672 | 6.672 | 4,300 | -0.20(-2.89%) |
| Dec 06, 2018 | 6.570 | 6.870 | 6.570 | 6.870 | 2,800 | -0.26(-3.64%) |
| Dec 04, 2018 | 7.130 | 7.130 | 7.130 | 7.130 | 1,300 | -0.09(-1.28%) |
| Dec 03, 2018 | 7.222 | 7.222 | 7.222 | 7.222 | 400 | +0.27(+3.92%) |
| Nov 30, 2018 | 6.850 | 6.950 | 6.850 | 6.950 | 200 | +0.34(+5.17%) |
| Nov 29, 2018 | 6.610 | 6.676 | 6.608 | 6.608 | 4,300 | +0.75(+12.88%) |
| Nov 28, 2018 | 5.990 | 5.996 | 5.854 | 5.854 | 1,100 | -0.23(-3.85%) |
| Nov 27, 2018 | 6.016 | 6.088 | 6.016 | 6.088 | 400 | -0.01(-0.24%) |
| Nov 26, 2018 | 6.245 | 6.245 | 6.103 | 6.103 | 5,770 | -0.39(-5.94%) |
| Nov 21, 2018 | 6.489 | 6.489 | 6.489 | 0 | -0.08(-1.24%) | |
| Nov 20, 2018 | 6.570 | 6.570 | 6.570 | 6.570 | 100 | -2.43(-27.02%) |
| Nov 02, 2018 | 9.003 | 9.003 | 9.003 | 0 | -0.21(-2.25%) | |
| Oct 31, 2018 | 9.210 | 9.210 | 9.210 | 0 | -0.40(-4.14%) | |
| Oct 22, 2018 | 9.608 | 9.608 | 9.608 | 0 | +0.02(+0.26%) | |
| Oct 18, 2018 | 9.583 | 9.583 | 9.583 | 0 | +0.00(+0.00%) | |
| Oct 17, 2018 | 9.583 | 9.583 | 9.583 | 9.583 | 175 | +0.69(+7.75%) |
| Oct 16, 2018 | 8.894 | 8.894 | 8.894 | 23 | +0.00(+0.00%) |
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.
