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 (%)
Sep 30, 2013 7.020 7.310 7.020 7.260 58,597 +0.11(+1.54%)
Sep 27, 2013 7.050 7.150 7.000 7.150 32,839 +0.11(+1.56%)
Sep 26, 2013 7.000 7.050 6.950 7.040 42,922 +0.08(+1.15%)
Sep 25, 2013 6.860 7.150 6.860 6.960 95,599 +0.07(+1.02%)
Sep 24, 2013 6.850 6.900 6.810 6.890 149,074 +0.03(+0.44%)
Sep 23, 2013 6.970 7.010 6.860 6.860 616,678 -0.13(-1.86%)
Sep 20, 2013 7.030 7.040 6.950 6.990 106,560 -0.01(-0.14%)
Sep 19, 2013 7.020 7.050 7.000 7.000 71,558 -0.02(-0.28%)
Sep 18, 2013 6.930 7.050 6.870 7.020 248,154 +0.02(+0.29%)
Sep 17, 2013 7.000 7.000 6.930 7.000 87,036 +0.01(+0.14%)
Sep 16, 2013 6.980 7.020 6.910 6.990 87,155 +0.01(+0.14%)
Sep 13, 2013 6.920 7.010 6.860 6.980 88,072 +0.08(+1.16%)
Sep 12, 2013 7.000 7.000 6.820 6.900 114,087 +0.04(+0.58%)
Sep 11, 2013 6.690 6.870 6.650 6.860 234,636 +0.21(+3.16%)
Sep 10, 2013 6.630 6.710 6.560 6.650 98,685 -0.04(-0.60%)
Sep 09, 2013 6.610 6.760 6.500 6.690 147,970 +0.01(+0.15%)
Sep 06, 2013 6.750 6.750 6.560 6.680 399,755 -0.07(-1.04%)
Sep 05, 2013 6.890 6.890 6.660 6.750 65,795 -0.11(-1.60%)
Sep 04, 2013 6.920 6.920 6.630 6.860 498,643 +0.02(+0.29%)
Sep 03, 2013 7.080 7.150 6.810 6.840 17,750 -0.24(-3.39%)
Aug 30, 2013 7.080 7.080 7.080 0 +0.10(+1.43%)
Aug 29, 2013 6.930 7.000 6.850 6.980 29,719 +0.08(+1.16%)
Aug 28, 2013 6.970 6.970 6.850 6.900 73,678 -0.07(-1.00%)
Aug 27, 2013 7.000 7.100 6.940 6.970 64,440 -0.08(-1.13%)
Aug 26, 2013 7.210 7.280 7.020 7.050 37,459 -0.20(-2.76%)
Aug 23, 2013 7.210 7.370 7.200 7.250 11,299 -0.03(-0.41%)
Aug 22, 2013 7.250 7.290 7.210 7.280 22,429 +0.05(+0.69%)
Aug 21, 2013 7.150 7.250 7.050 7.230 20,250 +0.20(+2.84%)
Aug 20, 2013 7.050 7.050 7.000 7.030 24,671 +0.03(+0.43%)
Aug 19, 2013 7.040 7.100 7.000 7.000 27,561 -0.09(-1.27%)
Aug 16, 2013 7.040 7.300 7.040 7.090 17,810 +0.05(+0.71%)
Aug 15, 2013 7.260 7.260 7.020 7.040 43,650 -0.27(-3.69%)
Aug 14, 2013 7.410 7.440 7.240 7.310 26,037 -0.16(-2.14%)
Aug 13, 2013 7.400 7.650 7.300 7.470 142,433 +0.17(+2.33%)
Aug 12, 2013 7.390 7.390 7.110 7.300 55,704 -0.10(-1.35%)
Aug 09, 2013 7.420 7.440 7.250 7.400 52,781 -0.05(-0.67%)
Aug 08, 2013 7.450 7.450 7.310 7.450 29,833 +0.03(+0.40%)
Aug 07, 2013 7.380 7.470 7.300 7.420 25,833 +0.04(+0.54%)
Aug 06, 2013 7.410 7.410 7.350 7.380 37,317 +0.03(+0.41%)
Aug 02, 2013 7.350 7.350 7.350 0 +0.10(+1.38%)
Aug 01, 2013 7.050 7.380 7.000 7.250 143,912 +0.23(+3.28%)
Jul 31, 2013 7.100 7.150 6.990 7.020 43,916 +0.00(+0.00%)
Jul 30, 2013 7.000 7.020 6.940 7.020 7,515 +0.02(+0.29%)
Jul 29, 2013 7.070 7.160 6.930 7.000 29,813 -0.06(-0.85%)
Jul 26, 2013 6.940 7.060 6.840 7.060 22,513 +0.06(+0.86%)
Jul 25, 2013 6.910 7.000 6.850 7.000 8,698 +0.10(+1.45%)
Jul 24, 2013 6.930 6.970 6.810 6.900 13,192 +0.04(+0.58%)
Jul 23, 2013 6.900 6.900 6.810 6.860 33,345 -0.04(-0.58%)
Jul 22, 2013 6.850 6.900 6.840 6.900 68,697 +0.01(+0.15%)
Jul 19, 2013 6.660 6.900 6.660 6.890 77,929 +0.15(+2.23%)
Jul 18, 2013 6.750 6.780 6.690 6.740 34,130 -0.08(-1.17%)
Jul 17, 2013 6.900 6.900 6.700 6.820 26,785 -0.04(-0.58%)
Jul 16, 2013 7.000 7.000 6.770 6.860 72,611 -0.13(-1.86%)
Jul 15, 2013 7.070 7.120 6.930 6.990 36,500 -0.01(-0.14%)
Jul 12, 2013 6.780 7.120 6.750 7.000 93,264 +0.24(+3.55%)
Jul 11, 2013 6.750 6.840 6.700 6.760 18,332 +0.02(+0.30%)
Jul 10, 2013 6.850 6.850 6.710 6.740 14,322 -0.07(-1.03%)
Jul 09, 2013 6.850 6.850 6.780 6.810 27,441 -0.04(-0.58%)
Jul 08, 2013 6.850 6.850 6.700 6.850 35,855 +0.06(+0.88%)
Jul 05, 2013 7.040 7.040 6.780 6.790 21,885 -0.18(-2.58%)
Jul 04, 2013 6.880 7.030 6.880 6.970 3,504 -0.07(-0.99%)
Jul 03, 2013 6.770 7.040 6.730 7.040 8,620 +0.23(+3.38%)
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.