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 (%)
Mar 29, 2018 6.640 6.640 6.640 0 -0.05(-0.75%)
Mar 28, 2018 6.690 6.730 6.670 6.690 32,610 -0.03(-0.45%)
Mar 27, 2018 6.680 6.720 6.680 6.720 133,700 +0.04(+0.60%)
Mar 26, 2018 6.690 6.740 6.630 6.680 22,068 +0.05(+0.75%)
Mar 23, 2018 6.630 6.650 6.610 6.630 13,636 +0.00(+0.00%)
Mar 22, 2018 6.650 6.650 6.580 6.630 7,500 -0.06(-0.90%)
Mar 21, 2018 6.700 6.700 6.670 6.690 104,830 -0.01(-0.15%)
Mar 20, 2018 6.700 6.700 6.620 6.700 38,319 +0.00(+0.00%)
Mar 19, 2018 6.760 6.880 6.700 6.700 19,203 -0.05(-0.74%)
Mar 16, 2018 6.800 6.800 6.730 6.750 9,689 -0.02(-0.30%)
Mar 15, 2018 6.680 6.840 6.680 6.770 10,229 +0.06(+0.89%)
Mar 14, 2018 6.710 6.720 6.650 6.710 62,400 +0.01(+0.15%)
Mar 13, 2018 6.720 6.790 6.700 6.700 74,876 -0.02(-0.30%)
Mar 12, 2018 6.720 6.760 6.670 6.720 15,665 +0.04(+0.60%)
Mar 09, 2018 6.500 6.730 6.500 6.680 109,110 +0.18(+2.77%)
Mar 08, 2018 6.500 6.510 6.460 6.500 340,190 -0.01(-0.15%)
Mar 07, 2018 6.580 6.600 6.500 6.510 24,095 -0.08(-1.21%)
Mar 06, 2018 6.400 6.590 6.360 6.590 64,350 +0.22(+3.45%)
Mar 05, 2018 6.340 6.500 6.340 6.370 24,444 +0.06(+0.95%)
Mar 02, 2018 6.060 6.450 6.060 6.310 36,928 +0.13(+2.10%)
Mar 01, 2018 6.350 6.380 6.070 6.180 113,440 -0.24(-3.74%)
Feb 28, 2018 6.550 6.590 6.400 6.420 33,391 -0.13(-1.98%)
Feb 27, 2018 6.600 6.610 6.520 6.550 60,552 -0.05(-0.76%)
Feb 26, 2018 6.580 6.610 6.460 6.600 22,026 +0.01(+0.15%)
Feb 23, 2018 6.520 6.620 6.520 6.590 53,810 +0.01(+0.15%)
Feb 22, 2018 6.580 59,837 -0.03(-0.45%)
Feb 21, 2018 6.560 6.610 6.550 6.610 64,021 +0.06(+0.92%)
Feb 20, 2018 6.620 6.720 6.540 6.550 111,737 -0.19(-2.82%)
Feb 16, 2018 6.740 6.740 6.740 0 -0.09(-1.32%)
Feb 15, 2018 6.810 6.880 6.770 6.830 20,750 +0.00(+0.00%)
Feb 14, 2018 6.760 6.920 6.750 6.830 50,704 -0.24(-3.39%)
Feb 13, 2018 7.070 6.870 7.070 45,970 +0.15(+2.17%)
Feb 12, 2018 6.940 6.940 6.900 6.920 11,762 +0.03(+0.44%)
Feb 09, 2018 6.950 6.950 6.840 6.890 62,583 -0.04(-0.58%)
Feb 08, 2018 7.010 7.010 6.900 6.930 23,105 -0.07(-1.00%)
Feb 07, 2018 7.130 6.990 7.000 111,473 +0.02(+0.29%)
Feb 06, 2018 6.960 7.040 6.900 6.980 205,151 +0.01(+0.14%)
Feb 05, 2018 6.970 7.000 6.960 6.970 33,953 -0.01(-0.14%)
Feb 02, 2018 7.000 7.040 6.960 6.980 51,946 -0.06(-0.85%)
Feb 01, 2018 7.010 7.090 6.960 7.040 28,112 -0.09(-1.26%)
Jan 31, 2018 7.200 7.240 7.090 7.130 20,270 -0.07(-0.97%)
Jan 30, 2018 7.120 7.200 7.100 7.200 20,993 +0.00(+0.00%)
Jan 29, 2018 7.300 7.300 7.100 7.200 23,703 -0.07(-0.96%)
Jan 26, 2018 7.260 7.300 7.230 7.270 14,870 +0.00(+0.00%)
Jan 25, 2018 7.380 7.380 7.240 7.270 30,970 -0.10(-1.36%)
Jan 24, 2018 7.380 7.380 7.320 7.370 16,947 -0.01(-0.14%)
Jan 23, 2018 7.260 7.430 7.190 7.380 63,946 +0.13(+1.79%)
Jan 22, 2018 7.120 7.310 7.120 7.250 50,351 +0.16(+2.26%)
Jan 19, 2018 6.960 7.130 6.950 7.090 45,850 +0.14(+2.01%)
Jan 18, 2018 6.950 6.990 6.940 6.950 41,800 -0.01(-0.14%)
Jan 17, 2018 6.900 6.960 6.870 6.960 54,200 +0.03(+0.43%)
Jan 16, 2018 6.910 6.980 6.900 6.930 17,066 +0.00(+0.00%)
Jan 15, 2018 6.920 6.960 6.900 6.930 47,560 -0.01(-0.14%)
Jan 12, 2018 6.900 6.940 6.880 6.940 67,610 +0.04(+0.58%)
Jan 11, 2018 6.910 6.960 6.900 6.900 68,400 +0.00(+0.00%)
Jan 10, 2018 6.850 6.910 6.850 6.900 105,421 +0.01(+0.15%)
Jan 09, 2018 6.890 6.920 6.860 6.890 69,840 -0.01(-0.14%)
Jan 08, 2018 6.920 6.970 6.830 6.900 145,917 -0.05(-0.72%)
Jan 05, 2018 6.960 6.960 6.920 6.950 40,287 -0.01(-0.14%)
Jan 04, 2018 6.950 6.990 6.890 6.960 43,068 -0.01(-0.14%)
Jan 03, 2018 6.940 7.010 6.840 6.970 74,077 +0.06(+0.87%)
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.