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 (%)
Feb 28, 2014 6.960 7.100 6.870 7.060 105,176 +0.06(+0.86%)
Feb 27, 2014 6.970 7.030 6.970 7.000 224,697 -0.05(-0.71%)
Feb 26, 2014 6.880 7.050 6.880 7.050 309,606 +0.16(+2.32%)
Feb 25, 2014 6.870 6.900 6.870 6.890 22,273 +0.00(+0.00%)
Feb 24, 2014 6.890 6.900 6.870 6.890 34,304 -0.04(-0.58%)
Feb 21, 2014 6.900 6.950 6.890 6.930 238,584 +0.00(+0.00%)
Feb 20, 2014 6.890 6.950 6.880 6.930 19,721 +0.03(+0.43%)
Feb 19, 2014 6.950 6.990 6.890 6.900 189,557 -0.06(-0.86%)
Feb 18, 2014 6.730 7.000 6.730 6.960 110,267 +0.06(+0.87%)
Feb 14, 2014 6.900 6.900 6.900 0 -0.08(-1.15%)
Feb 13, 2014 6.990 7.050 6.960 6.980 112,945 +0.01(+0.14%)
Feb 12, 2014 6.870 7.130 6.850 6.970 342,849 -0.14(-1.97%)
Feb 11, 2014 6.850 7.200 6.850 7.110 73,746 +0.29(+4.25%)
Feb 10, 2014 6.750 6.880 6.750 6.820 16,236 +0.02(+0.29%)
Feb 07, 2014 6.800 6.860 6.740 6.800 58,408 -0.02(-0.29%)
Feb 06, 2014 6.750 6.890 6.690 6.820 66,350 -0.01(-0.15%)
Feb 05, 2014 6.850 6.920 6.680 6.830 51,961 -0.07(-1.01%)
Feb 04, 2014 7.000 7.030 6.850 6.900 190,794 -0.13(-1.85%)
Feb 03, 2014 7.110 7.110 7.000 7.030 65,996 -0.08(-1.13%)
Jan 31, 2014 7.190 7.220 7.020 7.110 42,265 -0.09(-1.25%)
Jan 30, 2014 7.250 7.250 7.140 7.200 53,054 +0.05(+0.70%)
Jan 29, 2014 7.100 7.170 7.080 7.150 26,844 +0.01(+0.14%)
Jan 28, 2014 7.080 7.190 7.080 7.140 58,993 +0.03(+0.42%)
Jan 27, 2014 7.270 7.320 7.080 7.110 72,138 -0.18(-2.47%)
Jan 24, 2014 7.400 7.400 7.210 7.290 173,031 -0.10(-1.35%)
Jan 23, 2014 6.910 7.420 6.910 7.390 379,831 +0.41(+5.87%)
Jan 22, 2014 6.850 7.010 6.850 6.980 263,053 +0.09(+1.31%)
Jan 21, 2014 6.890 6.950 6.850 6.890 75,331 -0.02(-0.29%)
Jan 20, 2014 6.910 7.000 6.910 6.910 6,134 -0.08(-1.14%)
Jan 17, 2014 6.960 7.100 6.960 6.990 149,391 +0.01(+0.14%)
Jan 16, 2014 6.950 7.030 6.950 6.980 142,405 -0.02(-0.29%)
Jan 15, 2014 6.990 7.020 6.990 7.000 147,046 +0.01(+0.14%)
Jan 14, 2014 6.950 7.050 6.950 6.990 151,665 +0.01(+0.14%)
Jan 13, 2014 7.010 7.030 6.950 6.980 141,126 -0.06(-0.85%)
Jan 10, 2014 7.010 7.060 6.930 7.040 156,718 +0.00(+0.00%)
Jan 09, 2014 7.020 7.130 6.940 7.040 187,490 -0.01(-0.14%)
Jan 08, 2014 7.000 7.090 6.960 7.050 156,538 +0.00(+0.00%)
Jan 07, 2014 6.820 7.080 6.820 7.050 125,882 +0.20(+2.92%)
Jan 06, 2014 6.840 6.950 6.830 6.850 49,250 -0.01(-0.15%)
Jan 03, 2014 6.790 6.880 6.760 6.860 22,031 +0.04(+0.59%)
Jan 02, 2014 6.905 6.915 6.740 6.820 75,175 -0.11(-1.59%)
Dec 31, 2013 6.930 6.930 6.930 0 +0.10(+1.46%)
Dec 30, 2013 6.860 6.890 6.810 6.830 15,280 -0.06(-0.87%)
Dec 27, 2013 6.850 6.980 6.770 6.890 24,599 +0.09(+1.32%)
Dec 24, 2013 6.800 6.800 6.800 0 -0.11(-1.59%)
Dec 23, 2013 7.080 7.100 6.870 6.910 30,427 -0.18(-2.54%)
Dec 20, 2013 7.200 7.200 7.070 7.090 117,133 -0.07(-0.98%)
Dec 19, 2013 7.140 7.200 7.060 7.160 22,538 -0.02(-0.28%)
Dec 18, 2013 7.150 7.205 7.150 7.180 99,269 -0.01(-0.14%)
Dec 17, 2013 7.150 7.220 7.150 7.190 127,692 +0.04(+0.56%)
Dec 16, 2013 7.080 7.250 7.080 7.150 109,703 +0.03(+0.42%)
Dec 13, 2013 7.100 7.160 7.010 7.120 218,901 +0.12(+1.71%)
Dec 12, 2013 7.000 7.100 6.840 7.000 613,129 +0.06(+0.86%)
Dec 11, 2013 6.950 6.980 6.910 6.940 36,623 -0.04(-0.57%)
Dec 10, 2013 6.950 7.005 6.950 6.980 154,669 +0.02(+0.29%)
Dec 09, 2013 6.960 6.990 6.950 6.960 33,308 -0.04(-0.57%)
Dec 06, 2013 6.990 7.020 6.970 7.000 29,953 +0.02(+0.29%)
Dec 05, 2013 7.010 7.010 6.970 6.980 21,458 -0.05(-0.71%)
Dec 04, 2013 7.000 7.050 6.980 7.030 50,419 -0.01(-0.14%)
Dec 03, 2013 6.990 7.080 6.960 7.040 54,813 +0.02(+0.28%)
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.