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, 2016 6.410 6.410 6.350 6.370 52,042 -0.02(-0.31%)
Oct 28, 2016 6.360 6.450 6.360 6.390 27,654 -0.01(-0.16%)
Oct 27, 2016 6.410 6.460 6.370 6.400 36,729 +0.00(+0.00%)
Oct 26, 2016 6.490 6.580 6.380 6.400 46,807 -0.08(-1.23%)
Oct 25, 2016 6.490 6.550 6.450 6.480 23,266 +0.01(+0.15%)
Oct 24, 2016 6.510 6.550 6.440 6.470 23,570 -0.02(-0.31%)
Oct 21, 2016 6.670 6.670 6.390 6.490 52,178 -0.20(-2.99%)
Oct 20, 2016 6.570 6.760 6.570 6.690 34,850 +0.11(+1.67%)
Oct 19, 2016 6.520 6.640 6.500 6.580 32,251 +0.09(+1.39%)
Oct 18, 2016 6.290 6.570 6.290 6.490 46,623 +0.25(+4.01%)
Oct 17, 2016 6.460 6.500 6.160 6.240 161,193 -0.24(-3.70%)
Oct 14, 2016 6.660 6.790 6.460 6.480 77,700 -0.16(-2.41%)
Oct 13, 2016 6.480 6.900 6.460 6.640 76,603 +0.09(+1.37%)
Oct 12, 2016 6.610 6.670 6.510 6.550 57,225 -0.09(-1.36%)
Oct 11, 2016 6.730 6.950 6.560 6.640 101,503 -0.11(-1.63%)
Oct 07, 2016 6.750 6.750 6.750 0 -0.15(-2.17%)
Oct 06, 2016 6.930 6.980 6.900 6.900 14,116 -0.04(-0.58%)
Oct 05, 2016 6.920 7.030 6.900 6.940 52,307 +0.02(+0.29%)
Oct 04, 2016 6.980 7.030 6.870 6.920 88,154 -0.06(-0.86%)
Oct 03, 2016 7.220 7.220 6.950 6.980 72,545 -0.21(-2.92%)
Sep 30, 2016 7.210 7.240 7.130 7.190 25,300 -0.03(-0.42%)
Sep 29, 2016 7.300 7.300 7.190 7.220 54,570 -0.08(-1.10%)
Sep 28, 2016 7.350 7.380 7.270 7.300 28,666 -0.05(-0.68%)
Sep 27, 2016 7.390 7.390 7.250 7.350 31,858 -0.08(-1.08%)
Sep 26, 2016 7.450 7.490 7.360 7.430 34,916 +0.00(+0.00%)
Sep 23, 2016 7.500 7.500 7.420 7.430 40,849 -0.04(-0.54%)
Sep 22, 2016 7.390 7.500 7.300 7.470 68,317 +0.11(+1.49%)
Sep 21, 2016 7.340 7.400 7.340 7.360 26,792 +0.05(+0.68%)
Sep 20, 2016 7.290 7.360 7.260 7.310 27,070 +0.05(+0.69%)
Sep 19, 2016 7.330 7.390 7.210 7.260 41,536 -0.02(-0.27%)
Sep 16, 2016 7.170 7.380 7.170 7.280 98,244 +0.13(+1.82%)
Sep 15, 2016 7.230 7.350 7.150 7.150 40,920 +0.10(+1.42%)
Sep 14, 2016 7.010 7.170 7.000 7.050 19,621 +0.05(+0.71%)
Sep 13, 2016 7.090 7.090 6.900 7.000 72,204 -0.12(-1.69%)
Sep 12, 2016 7.130 7.160 6.990 7.120 70,925 -0.04(-0.56%)
Sep 09, 2016 7.240 7.240 7.150 7.160 34,349 -0.07(-0.97%)
Sep 08, 2016 7.240 7.280 7.210 7.230 35,700 -0.01(-0.14%)
Sep 07, 2016 7.380 7.400 7.200 7.240 58,910 -0.02(-0.28%)
Sep 06, 2016 7.360 7.430 7.210 7.260 106,234 -0.08(-1.09%)
Sep 02, 2016 7.340 7.340 7.340 0 -0.02(-0.27%)
Sep 01, 2016 7.150 7.420 7.150 7.360 70,485 +0.26(+3.66%)
Aug 31, 2016 7.080 7.150 7.010 7.100 44,834 +0.00(+0.00%)
Aug 30, 2016 7.100 7.240 7.060 7.100 43,116 -0.03(-0.42%)
Aug 29, 2016 7.110 7.190 7.110 7.130 29,593 +0.00(+0.00%)
Aug 26, 2016 7.100 7.400 7.070 7.130 61,688 +0.03(+0.42%)
Aug 25, 2016 7.100 7.140 7.080 7.100 34,071 -0.01(-0.14%)
Aug 24, 2016 7.200 7.340 7.080 7.110 91,687 -0.10(-1.39%)
Aug 23, 2016 7.400 7.510 7.050 7.210 146,917 -0.19(-2.57%)
Aug 22, 2016 7.630 7.700 7.370 7.400 133,085 -0.49(-6.21%)
Aug 19, 2016 7.820 8.070 7.630 7.890 199,318 -0.36(-4.36%)
Aug 18, 2016 8.170 8.290 8.170 8.250 14,105 +0.06(+0.73%)
Aug 17, 2016 8.190 8.210 8.110 8.190 4,761 -0.02(-0.24%)
Aug 16, 2016 8.180 8.240 8.060 8.210 22,330 +0.01(+0.12%)
Aug 15, 2016 8.250 8.280 8.110 8.200 16,032 -0.03(-0.36%)
Aug 12, 2016 8.300 8.420 8.220 8.230 33,449 -0.07(-0.84%)
Aug 11, 2016 8.220 8.380 8.220 8.300 16,444 +0.05(+0.61%)
Aug 10, 2016 8.430 8.460 8.240 8.250 42,030 -0.07(-0.84%)
Aug 09, 2016 8.180 8.390 8.100 8.320 27,831 +0.22(+2.72%)
Aug 08, 2016 8.020 8.140 7.920 8.100 20,528 +0.11(+1.38%)
Aug 05, 2016 8.060 8.150 7.980 7.990 52,529 -0.10(-1.24%)
Aug 04, 2016 8.040 8.120 8.000 8.090 69,237 +0.09(+1.12%)
Aug 03, 2016 8.000 8.120 7.730 8.000 126,285 -0.01(-0.12%)
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.