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, 2010 3.640 3.700 3.620 3.700 11,480 +0.10(+2.78%)
Dec 30, 2010 3.570 3.610 3.560 3.600 269,555 +0.05(+1.41%)
Dec 29, 2010 3.550 3.610 3.550 3.550 49,310 -0.11(-3.01%)
Dec 24, 2010 3.700 3.700 3.660 3.660 700 +0.00(+0.00%)
Dec 23, 2010 3.500 3.680 3.500 3.660 38,172 +0.16(+4.57%)
Dec 22, 2010 3.540 3.580 3.500 3.500 48,760 +0.00(+0.00%)
Dec 21, 2010 3.430 3.540 3.430 3.500 77,400 +0.03(+0.86%)
Dec 20, 2010 3.430 3.480 3.430 3.470 56,280 +0.05(+1.46%)
Dec 17, 2010 3.540 3.590 3.370 3.420 195,215 -0.13(-3.66%)
Dec 16, 2010 3.560 3.650 3.550 3.550 47,461 -0.01(-0.28%)
Dec 15, 2010 3.650 3.670 3.530 3.560 28,484 -0.09(-2.47%)
Dec 14, 2010 3.740 3.740 3.650 3.650 263,487 -0.02(-0.54%)
Dec 13, 2010 3.550 3.750 3.550 3.670 79,639 +0.12(+3.38%)
Dec 10, 2010 3.590 3.590 3.520 3.550 31,670 -0.02(-0.56%)
Dec 09, 2010 3.500 3.670 3.500 3.570 53,650 +0.02(+0.56%)
Dec 08, 2010 3.630 3.630 3.510 3.550 60,900 -0.01(-0.28%)
Dec 07, 2010 3.620 3.630 3.550 3.560 55,088 -0.04(-1.11%)
Dec 06, 2010 3.550 3.640 3.550 3.600 42,039 +0.04(+1.12%)
Dec 03, 2010 3.600 3.610 3.530 3.560 31,431 -0.07(-1.93%)
Dec 02, 2010 3.740 3.740 3.560 3.630 54,884 -0.09(-2.42%)
Dec 01, 2010 3.730 3.730 3.630 3.720 79,900 +0.27(+7.83%)
Nov 30, 2010 3.880 3.880 3.450 3.450 393,134 -0.30(-8.00%)
Nov 29, 2010 3.840 3.880 3.730 3.750 53,250 -0.09(-2.34%)
Nov 26, 2010 3.870 3.900 3.840 3.840 9,400 -0.11(-2.78%)
Nov 25, 2010 3.950 3.960 3.950 3.950 19,400 +0.00(+0.00%)
Nov 24, 2010 3.960 3.990 3.940 3.950 17,087 +0.05(+1.28%)
Nov 23, 2010 4.000 4.050 3.850 3.900 118,730 -0.11(-2.74%)
Nov 22, 2010 4.010 4.070 4.000 4.010 305,850 -0.02(-0.50%)
Nov 19, 2010 4.000 4.070 4.000 4.030 351,925 +0.08(+2.03%)
Nov 18, 2010 3.850 3.990 3.850 3.950 290,072 +0.05(+1.28%)
Nov 17, 2010 3.900 3.910 3.860 3.900 11,300 +0.08(+2.09%)
Nov 16, 2010 3.800 3.850 3.800 3.820 8,385 -0.02(-0.52%)
Nov 15, 2010 3.890 3.920 3.800 3.840 279,452 +0.04(+1.05%)
Nov 12, 2010 3.760 3.820 3.610 3.800 117,569 -0.08(-2.06%)
Nov 11, 2010 3.910 3.910 3.840 3.880 68,266 -0.04(-1.02%)
Nov 10, 2010 3.950 3.950 3.910 3.920 29,690 -0.04(-1.01%)
Nov 09, 2010 4.090 4.090 3.950 3.960 115,944 -0.15(-3.65%)
Nov 08, 2010 4.010 4.120 4.010 4.110 130,911 +0.10(+2.49%)
Nov 05, 2010 4.140 4.140 3.880 4.010 143,592 -0.13(-3.14%)
Nov 04, 2010 4.230 4.230 3.970 4.140 119,039 -0.11(-2.59%)
Nov 03, 2010 4.450 4.450 4.160 4.250 65,932 -0.22(-4.92%)
Nov 02, 2010 4.120 4.490 4.110 4.470 730,674 +0.51(+12.88%)
Nov 01, 2010 4.000 4.040 3.960 3.960 21,020 +0.00(+0.00%)
Oct 29, 2010 3.880 4.000 3.870 3.960 17,876 +0.04(+1.02%)
Oct 28, 2010 4.100 4.120 3.840 3.920 158,500 -0.07(-1.75%)
Oct 27, 2010 3.450 4.070 3.450 3.990 1,222,032 +0.54(+15.65%)
Oct 25, 2010 3.390 3.490 3.390 3.450 25,940 +0.02(+0.58%)
Oct 22, 2010 3.380 3.450 3.310 3.430 75,375 +0.03(+0.88%)
Oct 21, 2010 3.500 3.600 3.400 3.400 138,825 -0.09(-2.58%)
Oct 20, 2010 3.500 3.560 3.490 3.490 24,537 -0.06(-1.69%)
Oct 19, 2010 3.490 3.560 3.490 3.550 17,749 -0.01(-0.28%)
Oct 18, 2010 3.570 3.610 3.550 3.560 25,050 -0.09(-2.47%)
Oct 15, 2010 3.660 3.730 3.650 3.650 49,200 -0.11(-2.93%)
Oct 14, 2010 3.570 3.890 3.440 3.760 696,016 +0.15(+4.16%)
Oct 13, 2010 3.730 3.730 3.560 3.610 107,710 -0.04(-1.10%)
Oct 12, 2010 3.700 3.740 3.650 3.650 60,277 -0.05(-1.35%)
Oct 08, 2010 3.760 3.760 3.700 3.700 48,895 -0.08(-2.12%)
Oct 07, 2010 3.890 3.890 3.780 3.780 55,260 -0.10(-2.58%)
Oct 06, 2010 3.920 3.940 3.850 3.880 62,157 -0.03(-0.77%)
Oct 05, 2010 3.910 4.030 3.900 3.910 18,194 +0.00(+0.00%)
Oct 04, 2010 3.920 3.920 3.910 3.910 17,400 -0.03(-0.76%)
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.