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 30, 2016 6.380 6.380 6.380 0 +0.05(+0.79%)
Dec 29, 2016 6.340 6.360 6.300 6.330 32,498 -0.02(-0.31%)
Dec 28, 2016 6.340 6.420 6.310 6.350 41,925 +0.02(+0.32%)
Dec 23, 2016 6.330 6.330 6.330 0 +0.03(+0.48%)
Dec 22, 2016 6.270 6.360 6.270 6.300 47,075 -0.01(-0.16%)
Dec 21, 2016 6.340 6.340 6.310 6.310 97,608 -0.02(-0.32%)
Dec 20, 2016 6.340 6.370 6.290 6.330 124,949 -0.04(-0.63%)
Dec 19, 2016 6.280 6.380 6.280 6.370 57,534 +0.08(+1.27%)
Dec 16, 2016 6.390 6.390 6.280 6.290 116,089 -0.09(-1.41%)
Dec 15, 2016 6.320 6.410 6.310 6.380 31,972 +0.04(+0.63%)
Dec 14, 2016 6.370 6.500 6.320 6.340 385,879 -0.14(-2.16%)
Dec 13, 2016 6.500 6.520 6.380 6.480 51,718 +0.01(+0.15%)
Dec 12, 2016 6.570 6.570 6.450 6.470 47,716 -0.06(-0.92%)
Dec 09, 2016 6.590 6.590 6.500 6.530 109,993 -0.02(-0.31%)
Dec 08, 2016 6.430 6.560 6.420 6.550 117,423 +0.17(+2.66%)
Dec 07, 2016 6.340 6.440 6.310 6.380 32,682 +0.06(+0.95%)
Dec 06, 2016 6.280 6.340 6.280 6.320 58,542 +0.01(+0.16%)
Dec 05, 2016 6.320 6.400 6.260 6.310 90,049 -0.01(-0.16%)
Dec 02, 2016 6.310 6.400 6.260 6.320 85,584 +0.01(+0.16%)
Dec 01, 2016 6.260 6.380 6.250 6.310 33,897 +0.10(+1.61%)
Nov 30, 2016 6.140 6.230 6.090 6.210 89,016 +0.10(+1.64%)
Nov 29, 2016 6.160 6.210 6.100 6.110 45,399 -0.09(-1.45%)
Nov 28, 2016 6.160 6.250 6.160 6.200 36,799 +0.01(+0.16%)
Nov 25, 2016 6.130 6.260 6.130 6.190 23,551 +0.06(+0.98%)
Nov 24, 2016 6.040 6.230 6.040 6.130 79,551 +0.03(+0.49%)
Nov 23, 2016 6.160 6.165 6.090 6.100 73,741 -0.10(-1.61%)
Nov 22, 2016 6.200 6.240 6.160 6.200 58,926 -0.01(-0.16%)
Nov 21, 2016 6.190 6.240 6.150 6.210 38,235 +0.04(+0.65%)
Nov 18, 2016 6.410 6.450 6.160 6.170 117,087 -0.05(-0.80%)
Nov 17, 2016 6.190 6.400 6.150 6.220 94,445 +0.09(+1.47%)
Nov 16, 2016 5.980 6.240 5.980 6.130 67,950 +0.15(+2.51%)
Nov 15, 2016 5.990 5.990 5.910 5.980 111,607 +0.03(+0.50%)
Nov 14, 2016 5.920 5.990 5.920 5.950 72,990 +0.03(+0.51%)
Nov 11, 2016 5.950 6.080 5.810 5.920 111,999 -0.08(-1.33%)
Nov 10, 2016 6.150 6.160 5.950 6.000 48,322 -0.13(-2.12%)
Nov 09, 2016 6.030 6.140 5.900 6.130 68,746 +0.05(+0.82%)
Nov 08, 2016 6.140 6.260 5.850 6.080 87,690 -0.16(-2.56%)
Nov 07, 2016 6.060 6.260 6.050 6.240 40,086 +0.17(+2.80%)
Nov 04, 2016 6.130 6.200 6.060 6.070 52,299 -0.07(-1.14%)
Nov 03, 2016 6.260 6.280 6.070 6.140 60,639 -0.12(-1.92%)
Nov 02, 2016 6.340 6.350 6.240 6.260 91,904 -0.14(-2.19%)
Nov 01, 2016 6.380 6.420 6.300 6.400 37,533 +0.03(+0.47%)
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%)
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.