ABSSF - AirBoss of America Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20196.286.286.286.286.28-
Sep 19, 20196.286.286.286.286.28-
Sep 18, 20196.286.286.286.286.28-
Sep 17, 20196.286.286.286.286.28100
Sep 16, 20195.845.845.845.845.84-
Sep 13, 20195.845.845.845.845.84-
Sep 12, 20195.845.845.845.845.84-
Sep 11, 20195.845.845.845.845.84-
Sep 10, 20195.845.845.845.845.84-
Sep 09, 20195.845.845.845.845.84100
Sep 06, 20195.955.955.955.955.95-
Sep 05, 20195.966.025.955.955.95700
Sep 04, 20195.805.805.805.805.80-
Sep 03, 20195.805.805.805.805.80-
Aug 30, 20195.805.805.805.805.80-
Aug 29, 20195.685.805.685.805.805,400
Aug 28, 20195.695.695.695.695.69-
Aug 27, 20195.775.775.685.695.691,500
Aug 26, 20196.186.186.186.186.18-
Aug 23, 20196.186.186.186.186.18-
Aug 22, 20196.186.186.186.186.18-
Aug 21, 20196.186.186.186.186.18300
Aug 20, 20196.656.656.656.656.65-
Aug 19, 20196.656.656.656.656.65-
Aug 16, 20196.656.656.656.656.65-
Aug 15, 20196.646.656.646.656.65200
Aug 14, 20196.646.656.646.656.65200
Aug 13, 20196.666.666.666.666.66100
Aug 12, 20196.716.716.676.676.67300
Aug 09, 20196.346.346.346.346.341,400
Aug 08, 20196.346.346.346.346.341,400
Aug 07, 20196.346.346.346.346.341,400
Aug 06, 20196.346.346.346.346.341,900
Aug 05, 20196.346.346.346.346.34100
Aug 02, 20196.346.346.346.346.34100
Aug 01, 20196.346.346.346.346.34100
Jul 31, 20196.786.786.786.786.78-
Jul 30, 20196.786.786.786.786.78-
Jul 29, 20196.786.786.786.786.78-
Jul 26, 20196.786.786.786.786.78-
Jul 25, 20196.786.786.786.786.78-
Jul 24, 20196.786.786.786.786.78-
Jul 23, 20196.786.786.786.786.78-
Jul 22, 20196.786.786.786.786.78-
Jul 19, 20196.786.786.786.786.78-
Jul 18, 20196.786.786.786.786.78-
Jul 17, 20196.786.786.786.786.78-
Jul 16, 20196.786.786.786.786.78100
Jul 15, 20196.786.786.786.786.78200
Jul 12, 20196.606.606.606.606.60300
Jul 11, 20196.846.876.786.786.7812,400
Jul 10, 20196.456.456.456.456.451,100
Jul 09, 20196.666.666.666.666.66-
Jul 08, 20196.666.666.666.666.66-
Jul 05, 20196.666.666.666.666.66-
Jul 03, 20196.646.666.646.666.66500
Jul 02, 20196.496.496.496.496.49-
Jul 01, 20196.496.496.496.496.49-
Jun 28, 20196.226.496.226.496.49600
Jun 27, 20196.246.246.216.216.21200
Jun 27, 20190.07 Dividend
Jun 26, 20196.476.476.476.476.40-
Jun 25, 20196.476.476.476.476.40-
Jun 24, 20196.476.476.476.476.40100
Jun 21, 20196.506.516.506.506.431,000
Jun 20, 20196.536.536.536.536.46300
Jun 19, 20196.586.586.516.516.441,200
Jun 18, 20196.436.436.416.416.342,500
Jun 17, 20196.446.456.446.456.38300
Jun 14, 20196.116.116.116.116.04200
Jun 13, 20196.446.446.446.446.37-
Jun 12, 20196.446.446.446.446.37-
Jun 11, 20196.446.446.446.446.374,300
Jun 10, 20196.396.396.396.396.32-
Jun 07, 20196.396.396.396.396.32200
Jun 06, 20196.366.366.356.356.28200
Jun 05, 20196.846.846.846.846.77-
Jun 04, 20196.846.846.846.846.77-
Jun 03, 20196.846.846.846.846.77100
May 31, 20196.976.976.976.976.89-
May 30, 20196.976.976.976.976.89-
May 29, 20196.976.976.976.976.89-
May 28, 20196.976.976.976.976.89-
May 24, 20196.976.976.976.976.89-
May 23, 20196.976.976.976.976.89-
May 22, 20196.946.976.876.976.891,000
May 21, 20197.307.307.307.307.22-
May 20, 20197.307.307.307.307.22-
May 17, 20197.307.307.307.307.22-
May 16, 20197.307.307.307.307.22-
May 15, 20197.307.307.307.307.22-
May 14, 20197.307.307.307.307.22-
May 13, 20197.307.307.307.307.22100
May 10, 20197.267.267.267.267.18-
May 09, 20197.107.267.067.267.182,400
May 08, 20196.816.816.816.816.74-
May 07, 20196.816.816.816.816.74200
May 06, 20196.946.946.946.946.86200
May 03, 20197.057.057.057.056.97-
May 02, 20197.057.057.057.056.97400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...