Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absolute Software Cp (TSX: ABT )

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 (%)
Jan 31, 2019 8.160 8.310 8.140 8.240 128,400 +0.11(+1.35%)
Jan 30, 2019 8.290 8.290 8.050 8.130 213,247 -0.17(-2.05%)
Jan 29, 2019 8.320 8.350 8.280 8.300 61,914 -0.01(-0.12%)
Jan 28, 2019 8.240 8.360 8.240 8.310 57,963 +0.05(+0.61%)
Jan 25, 2019 8.200 8.280 8.190 8.260 325,080 +0.05(+0.61%)
Jan 24, 2019 8.130 8.230 8.130 8.210 71,438 +0.08(+0.98%)
Jan 23, 2019 8.200 8.200 8.090 8.130 44,319 -0.08(-0.97%)
Jan 22, 2019 8.210 8.300 8.200 8.210 35,617 -0.07(-0.85%)
Jan 21, 2019 8.060 8.290 8.060 8.280 74,599 +0.25(+3.11%)
Jan 18, 2019 7.950 8.050 7.950 8.030 112,795 +0.04(+0.50%)
Jan 17, 2019 7.900 7.990 7.900 7.990 1,403,704 +0.00(+0.00%)
Jan 16, 2019 8.000 8.020 7.950 7.990 33,091 -0.01(-0.12%)
Jan 15, 2019 7.930 8.010 7.780 8.000 33,668 +0.05(+0.63%)
Jan 14, 2019 7.990 8.010 7.950 7.950 20,457 -0.04(-0.50%)
Jan 11, 2019 7.980 8.040 7.930 7.990 52,288 -0.01(-0.12%)
Jan 10, 2019 7.960 8.030 7.880 8.000 59,700 +0.03(+0.38%)
Jan 09, 2019 7.960 7.980 7.890 7.970 23,908 +0.01(+0.13%)
Jan 08, 2019 8.020 8.130 7.960 7.960 47,205 -0.05(-0.62%)
Jan 07, 2019 7.950 8.030 7.950 8.010 22,331 +0.06(+0.75%)
Jan 04, 2019 7.900 7.990 7.870 7.950 57,400 +0.08(+1.02%)
Jan 03, 2019 7.870 7.900 7.770 7.870 23,226 +0.01(+0.13%)
Jan 02, 2019 7.670 7.900 7.670 7.860 71,626 +0.12(+1.55%)
Dec 31, 2018 7.740 7.740 7.740 0 +0.04(+0.52%)
Dec 28, 2018 7.670 7.740 7.670 7.700 16,911 +0.03(+0.39%)
Dec 27, 2018 7.620 7.720 7.620 7.670 18,255 +0.10(+1.32%)
Dec 24, 2018 7.570 7.570 7.570 0 -0.06(-0.79%)
Dec 21, 2018 7.530 7.730 7.530 7.630 73,477 +0.09(+1.19%)
Dec 20, 2018 7.560 7.600 7.500 7.540 105,941 -0.10(-1.31%)
Dec 19, 2018 7.790 7.810 7.610 7.640 76,522 -0.13(-1.67%)
Dec 18, 2018 7.750 7.810 7.740 7.770 109,329 -0.10(-1.27%)
Dec 17, 2018 8.070 8.070 7.840 7.870 51,119 -0.20(-2.48%)
Dec 14, 2018 8.310 8.310 8.060 8.070 272,364 -0.28(-3.35%)
Dec 13, 2018 8.300 8.370 8.300 8.350 28,594 -0.01(-0.12%)
Dec 12, 2018 8.370 8.390 8.300 8.360 28,227 +0.00(+0.00%)
Dec 11, 2018 8.400 8.430 8.340 8.360 26,002 +0.01(+0.12%)
Dec 10, 2018 8.300 8.400 8.300 8.350 45,901 -0.05(-0.60%)
Dec 07, 2018 8.450 8.450 8.340 8.400 53,692 -0.04(-0.47%)
Dec 06, 2018 8.350 8.440 8.210 8.440 62,089 +0.19(+2.30%)
Dec 05, 2018 7.920 8.360 7.910 8.250 49,365 -0.22(-2.60%)
Dec 04, 2018 8.370 8.530 8.370 8.470 91,104 +0.07(+0.83%)
Dec 03, 2018 8.250 8.400 8.160 8.400 45,820 +0.19(+2.31%)
Nov 30, 2018 8.160 8.250 8.160 8.210 29,185 +0.03(+0.37%)
Nov 29, 2018 8.070 8.250 8.070 8.180 106,552 -0.04(-0.49%)
Nov 28, 2018 8.160 8.260 8.120 8.220 23,394 +0.04(+0.49%)
Nov 27, 2018 8.010 8.190 8.010 8.180 34,639 +0.12(+1.49%)
Nov 26, 2018 8.090 8.170 8.010 8.060 50,845 -0.02(-0.25%)
Nov 23, 2018 8.190 8.200 8.060 8.080 88,212 -0.13(-1.58%)
Nov 22, 2018 8.140 8.230 8.140 8.210 3,263 +0.09(+1.11%)
Nov 21, 2018 8.030 8.160 8.030 8.120 39,485 +0.13(+1.63%)
Nov 20, 2018 8.160 8.180 7.980 7.990 47,760 -0.22(-2.68%)
Nov 19, 2018 8.220 8.330 8.210 8.210 57,815 -0.11(-1.32%)
Nov 16, 2018 8.310 8.400 8.310 8.320 32,980 -0.05(-0.60%)
Nov 15, 2018 8.350 8.410 8.340 8.370 99,443 +0.03(+0.36%)
Nov 14, 2018 8.480 8.510 8.340 8.340 130,274 -0.11(-1.30%)
Nov 13, 2018 8.590 8.650 8.420 8.450 75,873 -0.11(-1.29%)
Nov 12, 2018 8.370 8.610 8.370 8.560 177,903 +0.20(+2.39%)
Nov 09, 2018 8.400 8.430 8.360 8.360 96,576 -0.04(-0.48%)
Nov 08, 2018 8.270 8.470 8.270 8.400 91,552 +0.01(+0.12%)
Nov 07, 2018 8.270 8.400 8.270 8.390 89,065 +0.12(+1.45%)
Nov 06, 2018 8.100 8.380 8.100 8.270 298,713 -0.17(-2.01%)
Nov 05, 2018 8.080 8.500 8.010 8.440 99,615 +0.54(+6.84%)
Nov 02, 2018 7.870 7.990 7.850 7.900 59,100 +0.13(+1.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.