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 (%)
Dec 31, 2008 3.270 3.310 3.110 3.310 46,984 +0.01(+0.30%)
Dec 30, 2008 3.390 3.400 3.260 3.300 80,131 -0.09(-2.65%)
Dec 29, 2008 3.420 3.420 3.270 3.390 80,884 +0.19(+5.94%)
Dec 24, 2008 3.080 3.250 2.950 3.200 116,177 +0.21(+7.02%)
Dec 23, 2008 3.010 3.100 2.950 2.990 69,140 -0.01(-0.33%)
Dec 22, 2008 2.950 3.150 2.950 3.000 115,227 +0.05(+1.69%)
Dec 19, 2008 2.900 3.220 2.900 2.950 273,627 +0.03(+1.03%)
Dec 18, 2008 3.120 3.300 2.910 2.920 146,944 -0.20(-6.41%)
Dec 17, 2008 3.120 3.120 3.120 3.120 3,000 -0.11(-3.41%)
Dec 16, 2008 3.230 3.390 3.220 3.230 55,221 -0.12(-3.58%)
Dec 15, 2008 3.700 3.700 3.140 3.350 130,772 -0.33(-8.97%)
Dec 12, 2008 3.530 3.720 3.400 3.680 187,450 +0.19(+5.44%)
Dec 11, 2008 3.150 3.650 3.100 3.490 209,604 +0.34(+10.79%)
Dec 10, 2008 3.060 3.300 2.980 3.150 154,949 +0.07(+2.27%)
Dec 09, 2008 3.100 3.250 3.000 3.080 67,404 -0.03(-0.96%)
Dec 08, 2008 2.900 3.250 2.900 3.110 123,719 +0.29(+10.28%)
Dec 05, 2008 2.800 2.970 2.550 2.820 209,900 -0.06(-2.08%)
Dec 04, 2008 3.050 3.050 2.850 2.880 85,107 -0.13(-4.32%)
Dec 03, 2008 2.800 3.170 2.800 3.010 185,913 +0.10(+3.44%)
Dec 02, 2008 2.950 3.000 2.800 2.910 223,396 -0.04(-1.36%)
Dec 01, 2008 3.090 3.250 2.910 2.950 174,907 -0.14(-4.53%)
Nov 28, 2008 3.100 3.250 3.090 3.090 58,000 +0.01(+0.32%)
Nov 27, 2008 3.320 3.320 3.040 3.080 21,100 -0.14(-4.35%)
Nov 26, 2008 3.080 3.220 2.720 3.220 152,064 +0.13(+4.21%)
Nov 25, 2008 3.330 3.330 2.990 3.090 66,735 -0.29(-8.58%)
Nov 24, 2008 2.650 3.400 2.650 3.380 215,858 +0.76(+29.01%)
Nov 21, 2008 2.840 2.890 2.590 2.620 246,063 -0.21(-7.42%)
Nov 20, 2008 2.760 2.880 2.720 2.830 266,353 +0.06(+2.17%)
Nov 19, 2008 2.800 2.950 2.770 2.770 180,673 -0.07(-2.46%)
Nov 18, 2008 2.790 3.080 2.750 2.840 303,942 +0.00(+0.00%)
Nov 17, 2008 2.990 2.990 2.760 2.840 60,934 -0.14(-4.70%)
Nov 14, 2008 3.080 3.190 2.900 2.980 333,990 -0.23(-7.17%)
Nov 13, 2008 3.360 3.390 3.090 3.210 337,290 -0.19(-5.59%)
Nov 12, 2008 3.570 3.570 3.300 3.400 281,180 -0.24(-6.59%)
Nov 11, 2008 3.660 3.780 3.500 3.640 184,555 -0.18(-4.71%)
Nov 10, 2008 3.890 3.890 3.690 3.820 120,311 +0.05(+1.33%)
Nov 07, 2008 3.620 3.860 3.520 3.770 154,509 +0.24(+6.80%)
Nov 06, 2008 4.000 4.000 3.390 3.530 429,746 -0.30(-7.83%)
Nov 05, 2008 4.110 4.110 3.800 3.830 214,761 -0.34(-8.15%)
Nov 04, 2008 4.590 4.590 3.900 4.170 190,245 +0.10(+2.46%)
Nov 03, 2008 3.970 4.370 3.870 4.070 238,816 +0.17(+4.36%)
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%)
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.