Financial News
Airboss of America Corp (OP: ABSSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 06, 2017 | 9.696 | 9.696 | 9.696 | 0 | +0.10(+1.00%) | |
| Aug 31, 2017 | 9.600 | 9.600 | 9.600 | 4 | +0.19(+2.05%) | |
| Aug 28, 2017 | 9.408 | 9.408 | 9.408 | 0 | -0.04(-0.47%) | |
| Aug 21, 2017 | 9.452 | 9.452 | 9.452 | 0 | +0.00(+0.02%) | |
| Aug 17, 2017 | 9.450 | 9.450 | 9.450 | 0 | +0.10(+1.03%) | |
| Aug 15, 2017 | 9.354 | 9.354 | 9.354 | 0 | -0.17(-1.83%) | |
| Aug 11, 2017 | 9.529 | 9.529 | 9.529 | 0 | -0.50(-5.00%) | |
| Aug 10, 2017 | 10.37 | 10.37 | 9.984 | 10.03 | 2,250 | -0.34(-3.29%) |
| Aug 09, 2017 | 10.37 | 10.37 | 10.37 | 10.37 | 200 | -0.01(-0.05%) |
| Aug 08, 2017 | 10.33 | 10.38 | 10.33 | 10.38 | 600 | +0.05(+0.50%) |
| Aug 04, 2017 | 10.32 | 10.32 | 10.32 | 0 | -0.17(-1.63%) | |
| Jul 31, 2017 | 10.50 | 10.50 | 10.50 | 0 | -0.21(-1.97%) | |
| Jul 28, 2017 | 10.47 | 10.71 | 10.47 | 10.71 | 400 | +0.11(+1.02%) |
| Jul 26, 2017 | 10.60 | 10.60 | 10.60 | 4 | -0.03(-0.32%) | |
| Jul 21, 2017 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.02%) | |
| Jul 20, 2017 | 10.63 | 10.63 | 10.63 | 10.63 | 102 | -0.00(-0.00%) |
| Jul 14, 2017 | 10.63 | 10.63 | 10.63 | 0 | +0.02(+0.22%) | |
| Jul 13, 2017 | 10.61 | 10.61 | 10.61 | 10.61 | 100 | +0.23(+2.18%) |
| Jul 11, 2017 | 10.38 | 10.38 | 10.38 | 0 | +0.17(+1.68%) | |
| Jul 10, 2017 | 10.21 | 10.21 | 10.21 | 10.21 | 200 | +0.09(+0.89%) |
| Jul 06, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.03(-0.30%) | |
| Jul 05, 2017 | 10.13 | 10.15 | 10.13 | 10.15 | 451 | +0.23(+2.31%) |
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.
