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 28, 2019 7.980 7.980 7.980 0 +0.13(+1.66%)
Jun 27, 2019 7.890 7.910 7.840 7.850 52,692 -0.05(-0.63%)
Jun 26, 2019 7.950 7.960 7.890 7.900 88,267 -0.05(-0.63%)
Jun 25, 2019 7.900 7.960 7.890 7.950 98,360 +0.04(+0.51%)
Jun 24, 2019 7.940 8.040 7.910 7.910 86,595 -0.06(-0.75%)
Jun 21, 2019 8.080 8.080 7.930 7.970 162,332 -0.12(-1.48%)
Jun 20, 2019 8.090 8.090 8.050 8.090 42,476 +0.03(+0.37%)
Jun 19, 2019 8.100 8.100 8.020 8.060 60,100 -0.03(-0.37%)
Jun 18, 2019 8.080 8.200 8.070 8.090 59,580 +0.01(+0.12%)
Jun 17, 2019 8.060 8.100 8.020 8.080 227,059 +0.02(+0.25%)
Jun 14, 2019 8.010 8.100 8.000 8.060 24,727 +0.04(+0.50%)
Jun 13, 2019 8.000 8.040 7.930 8.020 139,334 +0.02(+0.25%)
Jun 12, 2019 7.980 8.010 7.980 8.000 55,830 -0.02(-0.25%)
Jun 11, 2019 8.050 8.060 7.990 8.020 118,378 -0.04(-0.50%)
Jun 10, 2019 8.230 8.230 8.050 8.060 42,551 -0.19(-2.30%)
Jun 07, 2019 8.250 8.260 8.200 8.250 28,419 +0.01(+0.12%)
Jun 06, 2019 8.060 8.240 8.060 8.240 42,080 +0.18(+2.23%)
Jun 05, 2019 8.120 8.150 8.050 8.060 37,072 -0.08(-0.98%)
Jun 04, 2019 8.220 8.230 8.040 8.140 153,317 -0.04(-0.49%)
Jun 03, 2019 8.400 8.410 8.170 8.180 130,815 -0.21(-2.50%)
May 31, 2019 8.510 8.510 8.390 8.390 33,592 -0.11(-1.29%)
May 30, 2019 8.540 8.560 8.460 8.500 42,629 -0.07(-0.82%)
May 29, 2019 8.750 8.750 8.540 8.570 36,234 -0.22(-2.50%)
May 28, 2019 8.600 8.860 8.600 8.790 50,099 +0.18(+2.09%)
May 27, 2019 8.610 8.710 8.600 8.610 23,630 -0.04(-0.46%)
May 24, 2019 8.800 8.850 8.640 8.650 61,859 -0.12(-1.37%)
May 23, 2019 8.890 8.890 8.770 8.770 37,054 -0.13(-1.46%)
May 22, 2019 8.870 8.950 8.860 8.900 37,850 +0.02(+0.23%)
May 21, 2019 8.900 8.970 8.850 8.880 54,072 +0.00(+0.00%)
May 17, 2019 8.880 8.880 8.880 0 -0.05(-0.56%)
May 16, 2019 8.910 8.930 8.860 8.930 38,036 +0.04(+0.45%)
May 15, 2019 8.930 8.980 8.880 8.890 146,285 -0.07(-0.78%)
May 14, 2019 8.980 8.980 8.930 8.960 87,265 +0.02(+0.22%)
May 13, 2019 8.860 8.980 8.860 8.940 192,733 -0.02(-0.22%)
May 10, 2019 8.920 8.990 8.920 8.960 39,310 +0.01(+0.11%)
May 09, 2019 9.080 9.080 8.850 8.950 111,991 -0.15(-1.65%)
May 08, 2019 8.970 9.200 8.930 9.100 535,456 +0.12(+1.34%)
May 07, 2019 8.990 9.050 8.870 8.980 369,754 +0.00(+0.00%)
May 06, 2019 8.880 9.000 8.880 8.980 136,477 +0.01(+0.11%)
May 03, 2019 8.970 9.000 8.960 8.970 558,029 +0.00(+0.00%)
May 02, 2019 8.960 9.000 8.920 8.970 69,610 -0.02(-0.22%)
May 01, 2019 8.910 9.000 8.870 8.990 239,452 +0.09(+1.01%)
Apr 30, 2019 8.940 8.990 8.890 8.900 61,630 -0.04(-0.45%)
Apr 29, 2019 8.990 8.990 8.900 8.940 37,186 -0.04(-0.45%)
Apr 26, 2019 9.000 9.000 8.920 8.980 40,263 +0.01(+0.11%)
Apr 25, 2019 8.960 8.990 8.930 8.970 162,259 +0.01(+0.11%)
Apr 24, 2019 8.970 9.000 8.930 8.960 94,429 +0.02(+0.22%)
Apr 23, 2019 8.960 8.990 8.910 8.940 39,853 -0.01(-0.11%)
Apr 22, 2019 8.960 9.000 8.930 8.950 110,911 +0.00(+0.00%)
Apr 18, 2019 8.950 8.950 8.950 0 +0.08(+0.90%)
Apr 17, 2019 8.900 8.900 8.810 8.870 72,677 -0.03(-0.34%)
Apr 16, 2019 8.870 9.000 8.810 8.900 80,527 +0.03(+0.34%)
Apr 15, 2019 8.920 8.990 8.840 8.870 68,694 -0.07(-0.78%)
Apr 12, 2019 8.980 9.000 8.900 8.940 39,214 -0.03(-0.33%)
Apr 11, 2019 8.900 9.000 8.840 8.970 46,102 +0.06(+0.67%)
Apr 10, 2019 9.010 9.020 8.840 8.910 122,120 -0.10(-1.11%)
Apr 09, 2019 9.030 9.050 8.990 9.010 51,282 -0.04(-0.44%)
Apr 08, 2019 9.090 9.130 9.000 9.050 65,076 -0.03(-0.33%)
Apr 05, 2019 9.170 9.170 9.060 9.080 44,702 -0.06(-0.66%)
Apr 04, 2019 9.170 9.180 9.080 9.140 47,435 -0.03(-0.33%)
Apr 03, 2019 9.200 9.250 9.160 9.170 74,401 +0.00(+0.00%)
Apr 02, 2019 9.190 9.200 9.130 9.170 113,917 -0.02(-0.22%)
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.