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 (%)
Oct 31, 2008 3.950 3.970 3.740 3.900 151,826 -0.05(-1.27%)
Oct 30, 2008 3.810 3.980 3.750 3.950 258,271 +0.27(+7.34%)
Oct 29, 2008 3.660 3.750 3.540 3.680 134,826 +0.03(+0.82%)
Oct 28, 2008 3.700 3.700 3.500 3.650 207,115 +0.15(+4.29%)
Oct 27, 2008 3.300 3.610 3.110 3.500 254,391 +0.12(+3.55%)
Oct 24, 2008 3.700 3.710 3.380 3.380 324,281 -0.52(-13.33%)
Oct 23, 2008 4.040 4.040 3.850 3.900 415,580 -0.10(-2.50%)
Oct 22, 2008 4.000 4.200 3.790 4.000 601,397 -0.04(-0.99%)
Oct 21, 2008 3.970 4.220 3.650 4.040 377,406 +0.09(+2.28%)
Oct 20, 2008 3.570 3.950 3.490 3.950 409,105 +0.55(+16.18%)
Oct 17, 2008 3.240 3.940 3.170 3.400 362,851 +0.39(+12.96%)
Oct 16, 2008 3.210 3.370 2.910 3.010 418,345 -0.19(-5.94%)
Oct 15, 2008 3.250 3.430 3.000 3.200 1,177,512 -0.07(-2.14%)
Oct 14, 2008 5.990 5.990 3.110 3.270 494,125 -0.28(-7.89%)
Oct 10, 2008 3.850 3.850 2.750 3.550 2,696,441 -1.91(-34.98%)
Oct 09, 2008 5.470 6.690 5.460 5.460 125,377 -0.32(-5.54%)
Oct 08, 2008 5.100 5.820 5.100 5.780 468,694 +0.08(+1.40%)
Oct 07, 2008 6.000 6.090 5.700 5.700 178,326 +0.04(+0.71%)
Oct 06, 2008 6.230 6.230 5.380 5.660 909,659 -1.21(-17.61%)
Oct 03, 2008 7.730 7.870 6.790 6.870 265,332 -0.85(-11.01%)
Oct 02, 2008 8.110 8.300 7.610 7.720 362,853 -0.49(-5.97%)
Oct 01, 2008 8.210 8.210 7.750 8.210 160,702 -0.02(-0.24%)
Sep 30, 2008 8.050 9.010 8.050 8.230 325,098 +0.25(+3.13%)
Sep 29, 2008 8.980 8.980 6.000 7.980 1,014,351 -1.42(-15.11%)
Sep 26, 2008 9.880 9.880 8.500 9.400 667,806 -0.72(-7.11%)
Sep 25, 2008 10.20 10.55 10.00 10.12 260,907 -0.04(-0.39%)
Sep 24, 2008 10.75 11.05 10.12 10.16 211,033 -0.64(-5.93%)
Sep 23, 2008 10.92 10.99 10.60 10.80 51,128 -0.20(-1.82%)
Sep 22, 2008 10.94 11.00 10.54 11.00 216,951 +0.00(+0.00%)
Sep 19, 2008 11.00 11.30 10.85 11.00 318,441 +0.05(+0.46%)
Sep 18, 2008 10.61 11.55 10.61 10.95 111,745 +0.00(+0.00%)
Sep 17, 2008 10.87 11.35 10.57 10.95 391,117 -0.05(-0.45%)
Sep 16, 2008 11.40 11.60 10.76 11.00 446,480 -0.85(-7.17%)
Sep 15, 2008 11.90 12.03 11.52 11.85 89,678 -0.25(-2.07%)
Sep 12, 2008 12.11 12.15 11.92 12.10 68,784 -0.19(-1.55%)
Sep 11, 2008 12.11 12.42 12.03 12.29 123,854 -0.18(-1.44%)
Sep 10, 2008 12.53 12.60 12.15 12.47 264,460 -0.08(-0.64%)
Sep 09, 2008 12.85 12.87 12.30 12.55 234,555 -0.61(-4.64%)
Sep 08, 2008 12.57 13.20 12.57 13.16 176,049 +0.42(+3.30%)
Sep 05, 2008 12.03 12.95 11.85 12.74 107,574 +0.39(+3.16%)
Sep 04, 2008 12.62 13.00 12.21 12.35 297,873 -0.54(-4.19%)
Sep 03, 2008 13.45 13.46 12.50 12.89 165,627 -0.61(-4.52%)
Sep 02, 2008 13.33 13.83 13.27 13.50 174,707 +0.20(+1.50%)
Aug 29, 2008 13.10 13.30 12.80 13.30 56,344 +0.26(+1.99%)
Aug 28, 2008 12.99 13.20 12.79 13.04 38,025 +0.21(+1.64%)
Aug 27, 2008 12.80 12.93 12.61 12.83 60,774 +0.03(+0.23%)
Aug 26, 2008 12.95 12.95 12.65 12.80 56,676 -0.15(-1.16%)
Aug 25, 2008 13.38 13.38 12.55 12.95 76,314 -0.23(-1.75%)
Aug 22, 2008 12.90 13.61 12.20 13.18 523,457 +0.33(+2.57%)
Aug 21, 2008 11.95 12.94 11.95 12.85 642,571 +0.85(+7.08%)
Aug 20, 2008 11.08 12.00 11.08 12.00 172,305 +0.83(+7.43%)
Aug 19, 2008 11.18 11.18 11.04 11.17 71,797 +0.06(+0.54%)
Aug 18, 2008 11.20 11.25 11.01 11.11 122,852 -0.09(-0.80%)
Aug 15, 2008 11.02 11.25 11.01 11.20 82,000 +0.03(+0.27%)
Aug 14, 2008 11.48 11.66 10.99 11.17 176,605 -0.31(-2.70%)
Aug 13, 2008 11.78 12.05 11.30 11.48 212,762 -0.23(-1.96%)
Aug 12, 2008 11.42 11.92 11.40 11.71 357,163 -0.30(-2.50%)
Aug 11, 2008 11.33 12.10 11.33 12.01 210,442 +0.41(+3.53%)
Aug 08, 2008 11.10 11.60 11.01 11.60 163,580 +0.25(+2.20%)
Aug 07, 2008 11.37 11.43 11.30 11.35 87,562 +0.10(+0.89%)
Aug 06, 2008 11.03 11.40 10.79 11.25 200,387 +0.24(+2.18%)
Aug 05, 2008 11.07 11.39 10.85 11.01 180,330 -0.30(-2.65%)
Aug 04, 2008 10.98 11.32 10.86 11.31 220,859 +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.
 
 
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.