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 (%)
Jun 30, 2010 4.050 4.190 4.050 4.190 9,217 +0.10(+2.44%)
Jun 29, 2010 4.130 4.150 4.000 4.090 15,349 -0.02(-0.49%)
Jun 25, 2010 4.050 4.150 4.050 4.110 13,393 +0.03(+0.74%)
Jun 24, 2010 4.080 4.100 4.080 4.080 6,308 -0.02(-0.49%)
Jun 23, 2010 4.100 4.130 4.100 4.100 11,010 +0.00(+0.00%)
Jun 22, 2010 4.100 4.270 4.100 4.100 15,302 +0.02(+0.49%)
Jun 21, 2010 4.080 4.110 4.080 4.080 20,942 +0.05(+1.24%)
Jun 18, 2010 4.110 4.180 4.030 4.030 48,509 -0.13(-3.12%)
Jun 17, 2010 4.220 4.390 4.160 4.160 12,688 -0.11(-2.58%)
Jun 16, 2010 4.250 4.460 4.200 4.270 16,237 +0.05(+1.18%)
Jun 15, 2010 4.250 4.250 4.160 4.220 10,238 +0.02(+0.48%)
Jun 14, 2010 4.190 4.220 4.190 4.200 23,459 +0.01(+0.24%)
Jun 11, 2010 4.190 4.210 4.160 4.190 31,601 -0.01(-0.24%)
Jun 10, 2010 4.100 4.200 4.010 4.200 41,552 +0.12(+2.94%)
Jun 09, 2010 4.120 4.210 4.080 4.080 44,589 -0.07(-1.69%)
Jun 08, 2010 4.150 4.230 4.130 4.150 15,160 -0.04(-0.95%)
Jun 07, 2010 4.260 4.260 4.190 4.190 4,025 -0.06(-1.41%)
Jun 04, 2010 4.250 4.250 4.200 4.250 2,245 +0.03(+0.71%)
Jun 03, 2010 4.380 4.380 4.200 4.220 109,449 -0.04(-0.94%)
Jun 02, 2010 4.190 4.260 4.190 4.260 3,228 +0.05(+1.19%)
Jun 01, 2010 4.170 4.340 4.150 4.210 11,027 +0.01(+0.24%)
May 31, 2010 4.200 4.250 4.200 4.200 9,962 +0.02(+0.48%)
May 28, 2010 4.270 4.200 4.180 4.180 7,215 -0.02(-0.48%)
May 27, 2010 4.240 4.240 4.200 4.200 12,330 -0.06(-1.41%)
May 26, 2010 4.100 4.260 4.050 4.260 19,846 +0.16(+3.90%)
May 25, 2010 4.090 4.200 4.080 4.100 21,458 +0.00(+0.00%)
May 21, 2010 4.000 4.210 4.000 4.100 26,093 +0.10(+2.50%)
May 20, 2010 4.010 4.100 4.000 4.000 48,925 -0.10(-2.44%)
May 19, 2010 4.000 4.150 4.000 4.100 36,316 +0.09(+2.24%)
May 18, 2010 4.140 4.140 4.000 4.010 50,205 -0.18(-4.30%)
May 17, 2010 4.130 4.230 4.100 4.190 22,652 -0.08(-1.87%)
May 14, 2010 4.370 4.460 4.260 4.270 22,053 -0.12(-2.73%)
May 13, 2010 4.270 4.410 4.270 4.390 29,618 +0.11(+2.57%)
May 12, 2010 4.240 4.310 4.220 4.280 39,864 +0.13(+3.13%)
May 11, 2010 4.000 4.230 4.090 4.150 64,149 +0.11(+2.72%)
May 10, 2010 4.240 4.150 3.950 4.040 89,045 -0.16(-3.81%)
May 07, 2010 4.250 4.350 4.150 4.200 23,788 -0.05(-1.18%)
May 06, 2010 4.470 4.470 4.120 4.250 110,951 -0.23(-5.13%)
May 05, 2010 4.540 4.700 4.460 4.480 84,183 -0.06(-1.32%)
May 04, 2010 4.380 4.550 4.340 4.540 38,560 +0.10(+2.25%)
May 03, 2010 4.350 4.500 4.350 4.440 41,629 +0.00(+0.00%)
Apr 30, 2010 4.500 4.500 4.100 4.440 64,294 -0.05(-1.11%)
Apr 29, 2010 4.590 4.670 4.490 4.490 49,601 -0.06(-1.32%)
Apr 28, 2010 4.620 4.620 4.510 4.550 21,517 -0.02(-0.44%)
Apr 27, 2010 4.730 4.770 4.560 4.570 99,602 -0.15(-3.18%)
Apr 26, 2010 4.870 4.870 4.710 4.720 45,216 +0.05(+1.07%)
Apr 23, 2010 4.450 4.670 4.450 4.670 88,604 +0.17(+3.78%)
Apr 22, 2010 4.500 4.590 4.450 4.500 177,000 -0.06(-1.32%)
Apr 21, 2010 4.600 4.600 4.530 4.560 51,779 -0.04(-0.87%)
Apr 20, 2010 4.530 4.620 4.530 4.600 92,290 +0.07(+1.55%)
Apr 19, 2010 4.610 4.680 4.500 4.530 61,766 -0.12(-2.58%)
Apr 16, 2010 4.680 4.700 4.650 4.650 34,671 -0.02(-0.43%)
Apr 15, 2010 4.790 4.790 4.620 4.670 13,432 -0.08(-1.68%)
Apr 14, 2010 4.750 4.780 4.600 4.750 93,319 +0.05(+1.06%)
Apr 13, 2010 4.850 4.850 4.700 4.700 36,394 -0.13(-2.69%)
Apr 12, 2010 4.820 4.860 4.600 4.830 105,067 +0.01(+0.21%)
Apr 09, 2010 4.900 4.990 4.790 4.820 64,237 -0.17(-3.41%)
Apr 08, 2010 5.590 5.620 4.670 4.990 550,690 -0.67(-11.84%)
Apr 07, 2010 5.770 5.770 5.620 5.660 8,427 -0.04(-0.70%)
Apr 06, 2010 5.650 5.770 5.650 5.700 86,250 +0.03(+0.53%)
Apr 05, 2010 5.600 5.690 5.550 5.670 18,855 +0.05(+0.89%)
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.