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, 2017 8.440 8.440 8.310 8.350 68,217 -0.05(-0.60%)
Oct 30, 2017 8.500 8.500 8.300 8.400 87,066 +0.01(+0.12%)
Oct 27, 2017 8.450 8.540 8.360 8.390 51,180 -0.01(-0.12%)
Oct 26, 2017 8.390 8.440 8.330 8.400 53,063 +0.00(+0.00%)
Oct 25, 2017 8.530 8.530 8.270 8.400 72,057 -0.12(-1.41%)
Oct 24, 2017 8.590 8.590 8.460 8.520 48,437 -0.03(-0.35%)
Oct 23, 2017 8.600 8.690 8.500 8.550 75,129 -0.04(-0.47%)
Oct 20, 2017 8.630 8.820 8.500 8.590 113,555 +0.14(+1.66%)
Oct 19, 2017 8.110 8.650 8.090 8.450 128,530 +0.30(+3.68%)
Oct 18, 2017 8.110 8.240 8.010 8.150 25,801 +0.00(+0.00%)
Oct 17, 2017 8.200 8.220 8.140 8.150 10,700 -0.04(-0.49%)
Oct 16, 2017 8.100 8.280 8.100 8.190 28,540 +0.06(+0.74%)
Oct 13, 2017 8.260 8.260 8.100 8.130 43,325 -0.20(-2.40%)
Oct 12, 2017 8.350 8.750 8.240 8.330 99,997 +0.02(+0.24%)
Oct 11, 2017 8.170 8.360 8.170 8.310 25,000 +0.14(+1.71%)
Oct 10, 2017 8.110 8.200 8.100 8.170 35,360 +0.04(+0.49%)
Oct 06, 2017 8.140 8.180 8.100 8.130 24,770 -0.01(-0.12%)
Oct 05, 2017 8.070 8.200 8.000 8.140 28,319 +0.05(+0.62%)
Oct 04, 2017 7.870 8.200 7.870 8.090 42,410 +0.21(+2.66%)
Oct 03, 2017 7.970 7.970 7.830 7.880 14,250 -0.07(-0.88%)
Oct 02, 2017 7.720 8.000 7.700 7.950 70,578 +0.20(+2.58%)
Sep 29, 2017 7.610 7.770 7.570 7.750 17,178 +0.12(+1.57%)
Sep 28, 2017 7.620 7.670 7.600 7.630 22,425 -0.04(-0.52%)
Sep 27, 2017 7.570 7.680 7.570 7.670 8,644 +0.04(+0.52%)
Sep 26, 2017 7.710 7.770 7.540 7.630 24,045 -0.05(-0.65%)
Sep 25, 2017 7.810 7.820 7.510 7.680 29,894 -0.16(-2.04%)
Sep 22, 2017 7.910 7.950 7.760 7.840 15,068 +0.04(+0.51%)
Sep 21, 2017 7.470 7.860 7.360 7.800 69,622 +0.29(+3.86%)
Sep 20, 2017 7.450 7.580 7.450 7.510 33,942 +0.02(+0.27%)
Sep 19, 2017 7.410 7.490 7.390 7.490 42,340 +0.04(+0.54%)
Sep 18, 2017 7.500 7.500 7.430 7.450 19,476 -0.05(-0.67%)
Sep 15, 2017 7.470 7.500 7.350 7.500 19,421 +0.01(+0.13%)
Sep 14, 2017 7.400 7.610 7.330 7.490 41,460 +0.03(+0.40%)
Sep 13, 2017 7.480 7.630 7.370 7.460 19,392 -0.02(-0.27%)
Sep 12, 2017 7.400 7.490 7.400 7.480 5,713 +0.07(+0.94%)
Sep 11, 2017 7.370 7.460 7.270 7.410 131,428 +0.04(+0.54%)
Sep 08, 2017 7.360 7.450 7.300 7.370 18,330 +0.01(+0.14%)
Sep 07, 2017 7.370 7.420 7.290 7.360 29,665 -0.09(-1.21%)
Sep 06, 2017 7.380 7.500 7.330 7.450 32,030 +0.05(+0.68%)
Sep 05, 2017 7.340 7.470 7.330 7.400 117,150 -0.13(-1.73%)
Sep 01, 2017 7.270 7.550 7.270 7.530 37,750 +0.08(+1.07%)
Aug 31, 2017 7.240 7.450 7.240 7.450 10,923 +0.21(+2.90%)
Aug 30, 2017 7.160 7.240 7.130 7.240 29,157 +0.07(+0.98%)
Aug 29, 2017 7.200 7.200 7.110 7.170 45,361 -0.08(-1.10%)
Aug 28, 2017 7.460 7.530 7.220 7.250 387,672 -0.21(-2.82%)
Aug 25, 2017 7.480 7.510 7.460 7.460 16,111 +0.00(+0.00%)
Aug 24, 2017 7.490 7.510 7.460 7.460 52,086 -0.04(-0.53%)
Aug 23, 2017 7.580 7.580 7.500 7.500 42,489 -0.13(-1.70%)
Aug 22, 2017 7.540 7.640 7.500 7.630 33,133 +0.09(+1.19%)
Aug 21, 2017 7.480 7.650 7.460 7.540 49,208 +0.08(+1.07%)
Aug 18, 2017 7.650 7.650 7.250 7.460 515,852 -0.53(-6.63%)
Aug 17, 2017 7.970 8.040 7.950 7.990 6,218 +0.02(+0.25%)
Aug 16, 2017 7.970 7.980 7.870 7.970 29,545 +0.05(+0.63%)
Aug 15, 2017 7.990 8.050 7.910 7.920 18,705 -0.05(-0.63%)
Aug 14, 2017 7.860 8.080 7.860 7.970 38,071 +0.10(+1.27%)
Aug 11, 2017 7.770 7.920 7.730 7.870 33,200 -0.04(-0.51%)
Aug 10, 2017 8.010 8.040 7.890 7.910 52,720 -0.15(-1.86%)
Aug 09, 2017 8.080 8.110 8.030 8.060 22,201 -0.07(-0.86%)
Aug 08, 2017 8.130 8.160 8.070 8.130 11,752 +0.03(+0.37%)
Aug 04, 2017 8.040 8.130 8.040 8.100 6,456 +0.05(+0.62%)
Aug 03, 2017 8.070 8.150 8.030 8.050 23,289 -0.03(-0.37%)
Aug 02, 2017 8.060 8.150 7.980 8.080 24,850 -0.02(-0.25%)
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.