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 (%)
May 29, 2009 4.980 4.980 4.800 4.890 256,361 -0.16(-3.17%)
May 28, 2009 4.990 5.130 4.840 5.050 54,166 +0.21(+4.34%)
May 27, 2009 4.510 4.970 4.510 4.840 41,549 +0.14(+2.98%)
May 26, 2009 4.720 4.750 4.500 4.700 24,991 -0.05(-1.05%)
May 25, 2009 4.760 4.820 4.740 4.750 18,050 +0.01(+0.21%)
May 22, 2009 4.750 4.770 4.700 4.740 17,732 -0.01(-0.21%)
May 21, 2009 4.900 4.910 4.750 4.750 20,239 -0.22(-4.43%)
May 20, 2009 4.950 5.090 4.950 4.970 43,813 -0.03(-0.60%)
May 19, 2009 4.890 5.140 4.890 5.000 31,766 -0.09(-1.77%)
May 17, 2009 5.060 5.090 5.030 5.090 1,622 +0.09(+1.80%)
May 15, 2009 5.060 5.090 5.000 5.000 10,951 +0.00(+0.00%)
May 14, 2009 4.760 5.140 4.760 5.000 40,356 +0.06(+1.21%)
May 13, 2009 5.190 5.190 4.800 4.940 104,750 -0.16(-3.14%)
May 12, 2009 5.110 5.140 5.060 5.100 77,885 +0.02(+0.39%)
May 11, 2009 4.950 5.150 4.700 5.080 81,828 -0.01(-0.20%)
May 08, 2009 5.180 5.180 4.690 5.090 99,683 +0.16(+3.25%)
May 07, 2009 5.350 5.350 4.840 4.930 189,858 -0.22(-4.27%)
May 06, 2009 5.000 5.210 4.810 5.150 190,055 +0.44(+9.34%)
May 05, 2009 5.000 5.000 4.200 4.710 425,784 -0.28(-5.61%)
May 04, 2009 5.440 5.440 4.950 4.990 179,440 -0.39(-7.25%)
May 01, 2009 5.100 5.440 5.100 5.380 25,629 +0.17(+3.26%)
Apr 30, 2009 5.250 5.380 5.100 5.210 85,067 +0.16(+3.17%)
Apr 29, 2009 4.950 5.150 4.880 5.050 118,479 +0.16(+3.27%)
Apr 28, 2009 4.790 4.890 4.780 4.890 12,320 +0.06(+1.24%)
Apr 27, 2009 4.930 4.930 4.770 4.830 60,662 +0.08(+1.68%)
Apr 24, 2009 4.590 4.780 4.560 4.750 19,367 +0.04(+0.85%)
Apr 23, 2009 4.900 5.080 4.500 4.710 141,850 -0.14(-2.89%)
Apr 22, 2009 5.140 5.140 4.850 4.850 31,526 -0.11(-2.22%)
Apr 21, 2009 4.790 4.960 4.720 4.960 12,063 +0.19(+3.98%)
Apr 20, 2009 4.650 4.800 4.650 4.770 21,626 +0.10(+2.14%)
Apr 17, 2009 4.900 4.900 4.650 4.670 18,256 -0.18(-3.71%)
Apr 16, 2009 5.010 5.100 4.850 4.850 93,006 -0.16(-3.19%)
Apr 15, 2009 5.280 5.320 5.010 5.010 179,397 -0.11(-2.15%)
Apr 14, 2009 4.850 5.450 4.800 5.120 210,740 +0.32(+6.67%)
Apr 13, 2009 5.080 5.080 4.670 4.800 64,988 +0.00(+0.00%)
Apr 09, 2009 4.650 4.800 3.930 4.800 151,615 +0.10(+2.13%)
Apr 08, 2009 4.300 4.700 3.930 4.700 425,813 +0.45(+10.59%)
Apr 07, 2009 3.950 4.250 3.930 4.250 109,296 +0.30(+7.59%)
Apr 06, 2009 3.900 3.950 3.800 3.950 18,836 +0.02(+0.51%)
Apr 03, 2009 3.830 3.930 3.560 3.930 19,127 +0.13(+3.42%)
Apr 02, 2009 3.750 3.800 3.560 3.800 25,181 +0.24(+6.74%)
Apr 01, 2009 3.600 3.660 3.560 3.560 12,592 -0.04(-1.11%)
Mar 31, 2009 3.620 3.690 3.580 3.600 23,740 +0.01(+0.28%)
Mar 30, 2009 3.600 3.790 3.580 3.590 376,503 -0.07(-1.91%)
Mar 26, 2009 3.920 3.890 3.660 3.660 101,733 -0.19(-4.94%)
Mar 25, 2009 3.930 3.970 3.850 3.850 152,595 -0.05(-1.28%)
Mar 24, 2009 3.970 3.970 3.890 3.900 122,205 -0.02(-0.51%)
Mar 23, 2009 3.990 3.920 3.880 3.920 185,117 +0.05(+1.29%)
Mar 20, 2009 3.940 3.980 3.870 3.870 97,181 -0.07(-1.78%)
Mar 19, 2009 4.000 4.020 3.940 3.940 81,352 -0.03(-0.76%)
Mar 18, 2009 4.000 4.000 3.950 3.970 60,964 -0.03(-0.75%)
Mar 17, 2009 3.730 4.110 3.820 4.000 53,971 +0.09(+2.30%)
Mar 16, 2009 3.880 4.100 3.770 3.910 56,113 +0.14(+3.71%)
Mar 13, 2009 3.670 3.800 3.670 3.770 117,573 +0.09(+2.45%)
Mar 12, 2009 3.510 3.740 3.510 3.680 118,639 +0.17(+4.84%)
Mar 11, 2009 3.550 3.670 3.510 3.510 35,602 -0.08(-2.23%)
Mar 10, 2009 3.590 3.620 3.550 3.590 14,570 +0.22(+6.53%)
Mar 09, 2009 3.330 3.440 3.330 3.370 77,231 -0.07(-2.03%)
Mar 06, 2009 3.410 3.470 3.410 3.440 100,333 -0.01(-0.29%)
Mar 05, 2009 3.580 3.580 3.450 3.450 3,585 -0.16(-4.43%)
Mar 04, 2009 3.550 3.780 3.530 3.610 32,749 +0.07(+1.98%)
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.