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, 2019 7.760 7.780 7.740 7.760 7,881 +0.01(+0.13%)
Oct 30, 2019 7.750 7.780 7.720 7.750 5,900 +0.03(+0.39%)
Oct 29, 2019 7.700 7.740 7.680 7.720 20,980 +0.02(+0.26%)
Oct 28, 2019 7.660 7.790 7.660 7.700 24,311 +0.03(+0.39%)
Oct 25, 2019 7.650 8.000 7.630 7.670 23,769 +0.01(+0.13%)
Oct 24, 2019 7.640 7.690 7.640 7.660 10,229 +0.03(+0.39%)
Oct 23, 2019 7.600 7.670 7.600 7.630 23,183 -0.02(-0.26%)
Oct 22, 2019 7.650 7.680 7.640 7.650 11,544 +0.00(+0.00%)
Oct 21, 2019 7.610 7.660 7.610 7.650 18,886 +0.02(+0.26%)
Oct 18, 2019 7.640 7.670 7.620 7.630 21,923 -0.02(-0.26%)
Oct 17, 2019 7.630 7.670 7.630 7.650 14,397 -0.02(-0.26%)
Oct 16, 2019 7.560 7.670 7.530 7.670 25,374 +0.12(+1.59%)
Oct 15, 2019 7.490 7.620 7.490 7.550 31,841 +0.00(+0.00%)
Oct 11, 2019 7.550 7.550 7.550 0 -0.05(-0.66%)
Oct 10, 2019 7.580 7.600 7.580 7.600 12,401 +0.04(+0.53%)
Oct 09, 2019 7.600 7.600 7.520 7.560 12,734 -0.03(-0.40%)
Oct 08, 2019 7.570 7.600 7.530 7.590 8,901 -0.02(-0.26%)
Oct 07, 2019 7.700 7.750 7.600 7.610 12,177 -0.08(-1.04%)
Oct 04, 2019 7.490 7.700 7.490 7.690 17,205 +0.13(+1.72%)
Oct 03, 2019 7.560 7.660 7.560 7.560 359,892 -0.01(-0.13%)
Oct 02, 2019 7.550 7.580 7.500 7.570 40,900 -0.03(-0.39%)
Oct 01, 2019 7.600 7.660 7.580 7.600 51,803 -0.01(-0.13%)
Sep 30, 2019 7.620 7.650 7.580 7.610 13,838 -0.01(-0.13%)
Sep 27, 2019 7.690 7.690 7.460 7.620 83,253 -0.07(-0.91%)
Sep 26, 2019 7.700 7.760 7.690 7.690 39,647 -0.01(-0.13%)
Sep 25, 2019 7.720 7.740 7.700 7.700 25,652 -0.05(-0.65%)
Sep 24, 2019 7.800 7.810 7.750 7.750 56,855 -0.06(-0.77%)
Sep 23, 2019 7.840 7.840 7.750 7.810 39,526 -0.02(-0.26%)
Sep 20, 2019 7.880 7.880 7.780 7.830 66,344 -0.04(-0.51%)
Sep 19, 2019 7.890 7.920 7.820 7.870 50,563 +0.03(+0.38%)
Sep 18, 2019 7.780 7.910 7.660 7.840 32,420 -0.01(-0.13%)
Sep 17, 2019 7.790 7.920 7.790 7.850 7,073 +0.06(+0.77%)
Sep 16, 2019 7.910 7.910 7.780 7.790 55,827 -0.15(-1.89%)
Sep 13, 2019 7.800 8.010 7.800 7.940 70,082 +0.15(+1.93%)
Sep 12, 2019 7.780 7.820 7.740 7.790 616,460 +0.00(+0.00%)
Sep 11, 2019 7.830 7.850 7.770 7.790 75,940 -0.03(-0.38%)
Sep 10, 2019 7.750 7.830 7.690 7.820 286,543 +0.13(+1.69%)
Sep 09, 2019 7.730 7.780 7.630 7.690 43,356 -0.03(-0.39%)
Sep 06, 2019 7.860 7.880 7.680 7.720 120,513 -0.15(-1.91%)
Sep 05, 2019 7.870 7.900 7.850 7.870 15,897 +0.00(+0.00%)
Sep 04, 2019 7.830 7.880 7.830 7.870 20,591 +0.07(+0.90%)
Sep 03, 2019 7.870 7.980 7.770 7.800 101,393 -0.08(-1.02%)
Aug 30, 2019 7.880 7.880 7.880 0 +0.03(+0.38%)
Aug 29, 2019 7.860 7.930 7.850 7.850 19,177 +0.02(+0.26%)
Aug 28, 2019 7.590 7.830 7.580 7.830 363,723 +0.24(+3.16%)
Aug 27, 2019 7.570 7.690 7.540 7.590 350,852 -0.07(-0.91%)
Aug 26, 2019 7.770 7.890 7.590 7.660 35,136 -0.11(-1.42%)
Aug 23, 2019 7.870 7.890 7.770 7.770 36,119 -0.09(-1.15%)
Aug 22, 2019 7.650 7.920 7.650 7.860 19,630 +0.25(+3.29%)
Aug 21, 2019 7.680 7.680 7.600 7.610 183,204 -0.07(-0.91%)
Aug 20, 2019 7.850 7.950 7.620 7.680 32,156 -0.19(-2.41%)
Aug 19, 2019 7.870 7.930 7.810 7.870 19,394 +0.05(+0.64%)
Aug 16, 2019 7.790 7.920 7.750 7.820 22,894 +0.06(+0.77%)
Aug 15, 2019 7.980 7.980 7.700 7.760 592,379 -0.19(-2.39%)
Aug 14, 2019 7.600 8.000 7.500 7.950 164,063 +0.62(+8.46%)
Aug 13, 2019 7.340 7.370 7.300 7.330 105,030 -0.08(-1.08%)
Aug 12, 2019 7.450 7.470 7.380 7.410 54,326 -0.05(-0.67%)
Aug 09, 2019 7.470 7.550 7.460 7.460 42,538 -0.01(-0.13%)
Aug 08, 2019 7.380 7.490 7.380 7.470 23,910 +0.07(+0.95%)
Aug 07, 2019 7.280 7.430 7.280 7.400 68,995 +0.02(+0.27%)
Aug 06, 2019 7.440 7.470 7.340 7.380 87,166 -0.11(-1.47%)
Aug 02, 2019 7.490 7.490 7.490 0 +0.01(+0.13%)
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.