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, 2014 7.080 7.100 7.050 7.090 50,311 +0.04(+0.57%)
Oct 30, 2014 6.920 7.060 6.920 7.050 67,985 +0.17(+2.47%)
Oct 29, 2014 6.820 6.900 6.820 6.880 30,789 +0.09(+1.33%)
Oct 28, 2014 6.830 6.840 6.750 6.790 26,554 -0.01(-0.15%)
Oct 27, 2014 6.840 6.880 6.800 6.800 16,205 -0.02(-0.29%)
Oct 24, 2014 6.820 6.850 6.820 6.820 16,909 -0.01(-0.15%)
Oct 23, 2014 6.820 6.840 6.820 6.830 9,644 +0.01(+0.15%)
Oct 22, 2014 6.790 6.820 30,145 -0.03(-0.44%)
Oct 21, 2014 6.700 6.860 6.660 6.850 35,807 +0.18(+2.70%)
Oct 20, 2014 6.590 6.700 6.500 6.670 20,072 +0.17(+2.62%)
Oct 17, 2014 6.440 6.650 6.440 6.500 81,407 +0.11(+1.72%)
Oct 16, 2014 6.490 6.490 6.250 6.390 94,342 -0.12(-1.84%)
Oct 15, 2014 6.550 6.560 6.500 6.510 51,619 -0.12(-1.81%)
Oct 14, 2014 6.560 6.640 6.550 6.630 10,927 -0.04(-0.60%)
Oct 10, 2014 6.670 6.670 6.670 0 +0.00(+0.00%)
Oct 09, 2014 6.720 6.790 6.650 6.670 133,540 +0.03(+0.45%)
Oct 08, 2014 6.750 6.750 6.550 6.640 34,617 -0.11(-1.63%)
Oct 07, 2014 6.840 6.870 6.750 6.750 23,695 -0.10(-1.46%)
Oct 06, 2014 6.840 6.860 6.720 6.850 65,111 +0.00(+0.00%)
Oct 03, 2014 6.730 6.850 6.730 6.850 18,210 +0.09(+1.33%)
Oct 02, 2014 6.700 6.760 6.550 6.760 57,706 +0.00(+0.00%)
Oct 01, 2014 6.800 6.800 6.740 6.760 41,006 +0.01(+0.15%)
Sep 30, 2014 6.790 6.850 6.730 6.750 51,857 -0.09(-1.32%)
Sep 29, 2014 6.890 6.910 6.815 6.840 90,624 -0.08(-1.16%)
Sep 26, 2014 6.950 6.950 6.870 6.920 39,237 -0.03(-0.43%)
Sep 25, 2014 7.000 7.020 6.880 6.950 87,908 -0.07(-1.00%)
Sep 24, 2014 6.880 7.040 6.830 7.020 32,632 +0.14(+2.03%)
Sep 23, 2014 6.880 6.940 6.700 6.880 50,390 -0.06(-0.86%)
Sep 22, 2014 7.010 7.050 6.890 6.940 55,306 -0.07(-1.00%)
Sep 19, 2014 7.040 7.060 6.960 7.010 127,744 -0.08(-1.13%)
Sep 18, 2014 7.040 7.100 7.040 7.090 130,091 +0.02(+0.28%)
Sep 17, 2014 7.020 7.070 7.020 7.070 26,338 +0.00(+0.00%)
Sep 16, 2014 7.070 7.120 6.980 7.070 91,303 +0.00(+0.00%)
Sep 15, 2014 7.000 7.100 7.000 7.070 522,703 +0.02(+0.28%)
Sep 12, 2014 7.000 7.070 7.000 7.050 38,271 +0.00(+0.00%)
Sep 11, 2014 7.050 7.060 7.030 7.050 28,099 +0.01(+0.14%)
Sep 10, 2014 7.050 7.010 7.040 24,156 +0.03(+0.43%)
Sep 09, 2014 7.040 7.060 7.000 7.010 20,106 +0.01(+0.14%)
Sep 08, 2014 6.980 7.010 6.980 7.000 10,462 -0.01(-0.14%)
Sep 05, 2014 7.030 7.070 6.990 7.010 29,113 +0.01(+0.14%)
Sep 04, 2014 7.000 7.070 6.990 7.000 64,278 -0.03(-0.43%)
Sep 03, 2014 7.010 7.070 7.000 7.030 29,199 +0.02(+0.29%)
Sep 02, 2014 7.020 7.070 7.010 7.010 65,566 -0.06(-0.85%)
Aug 29, 2014 7.070 7.070 7.070 0 -0.03(-0.42%)
Aug 28, 2014 7.050 7.120 7.050 7.100 57,338 +0.01(+0.14%)
Aug 27, 2014 7.110 7.060 7.090 45,415 -0.03(-0.42%)
Aug 26, 2014 7.180 7.180 7.100 7.120 52,907 -0.03(-0.42%)
Aug 25, 2014 7.100 7.200 7.060 7.150 52,245 +0.05(+0.70%)
Aug 22, 2014 7.100 7.100 7.050 7.100 32,457 +0.00(+0.00%)
Aug 21, 2014 7.080 7.080 7.080 7.100 51,716 -0.05(-0.70%)
Aug 20, 2014 7.100 7.200 7.100 7.150 226,794 +0.07(+0.99%)
Aug 19, 2014 6.950 7.100 6.880 7.080 256,569 +0.42(+6.31%)
Aug 18, 2014 6.620 6.710 6.610 6.660 24,427 +0.05(+0.76%)
Aug 15, 2014 6.690 6.690 6.600 6.610 14,307 -0.07(-1.05%)
Aug 14, 2014 6.680 6.740 6.670 6.680 9,038 +0.00(+0.00%)
Aug 13, 2014 6.660 6.710 6.660 6.680 7,385 +0.00(+0.00%)
Aug 12, 2014 6.800 6.810 6.650 6.680 8,835 -0.04(-0.60%)
Aug 11, 2014 6.710 6.870 6.660 6.720 45,866 +0.14(+2.13%)
Aug 08, 2014 6.600 6.680 6.570 6.580 17,994 -0.08(-1.20%)
Aug 07, 2014 6.670 6.720 6.620 6.660 23,633 +0.08(+1.22%)
Aug 06, 2014 6.600 6.640 6.550 6.580 33,143 -0.06(-0.90%)
Aug 05, 2014 6.800 6.830 6.640 6.640 28,301 -0.14(-2.06%)
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.