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 (%)
Apr 30, 2013 6.630 6.700 6.500 6.540 34,379 -0.05(-0.76%)
Apr 29, 2013 6.820 6.820 6.570 6.590 43,364 -0.16(-2.37%)
Apr 26, 2013 6.690 6.750 6.660 6.750 113,914 +0.05(+0.75%)
Apr 25, 2013 6.750 6.750 6.400 6.700 124,997 -0.04(-0.59%)
Apr 24, 2013 6.700 6.750 6.650 6.740 210,298 +0.07(+1.05%)
Apr 23, 2013 6.450 6.750 6.360 6.670 157,080 +0.26(+4.06%)
Apr 22, 2013 6.100 6.470 6.100 6.410 80,400 +0.33(+5.43%)
Apr 19, 2013 6.150 6.150 6.060 6.080 83,925 +0.06(+1.00%)
Apr 18, 2013 5.880 6.140 5.810 6.020 24,996 +0.14(+2.38%)
Apr 17, 2013 6.090 6.090 5.840 5.880 139,334 -0.20(-3.29%)
Apr 16, 2013 5.970 6.130 5.970 6.080 33,122 +0.09(+1.50%)
Apr 15, 2013 6.150 6.150 5.920 5.990 117,430 -0.16(-2.60%)
Apr 12, 2013 6.240 6.260 6.080 6.150 70,124 -0.08(-1.28%)
Apr 11, 2013 6.220 6.300 6.220 6.230 37,544 -0.05(-0.80%)
Apr 10, 2013 6.270 6.300 6.110 6.280 44,708 +0.04(+0.64%)
Apr 09, 2013 6.260 6.300 5.950 6.240 356,106 +0.03(+0.48%)
Apr 08, 2013 6.280 6.380 6.200 6.210 112,710 -0.08(-1.27%)
Apr 05, 2013 6.390 6.550 6.250 6.290 164,042 -0.11(-1.72%)
Apr 04, 2013 6.500 6.500 6.280 6.400 431,352 +0.01(+0.16%)
Apr 03, 2013 6.500 7.500 6.100 6.390 1,552,201 +0.90(+16.39%)
Apr 02, 2013 5.490 5.570 5.450 5.490 12,298 -0.06(-1.08%)
Apr 01, 2013 5.380 5.690 5.380 5.550 21,867 +0.16(+2.97%)
Mar 28, 2013 5.390 5.390 5.390 0 -0.08(-1.46%)
Mar 27, 2013 5.360 5.480 5.360 5.470 33,424 +0.10(+1.86%)
Mar 26, 2013 5.380 5.430 5.350 5.370 30,955 -0.01(-0.19%)
Mar 25, 2013 5.350 5.470 5.350 5.380 9,214 -0.02(-0.37%)
Mar 22, 2013 5.390 5.450 5.300 5.400 73,111 +0.02(+0.37%)
Mar 21, 2013 5.390 5.500 5.300 5.380 30,789 -0.07(-1.28%)
Mar 20, 2013 5.500 5.500 5.400 5.450 17,116 -0.05(-0.91%)
Mar 19, 2013 5.550 5.650 5.500 5.500 87,158 -0.10(-1.79%)
Mar 18, 2013 5.540 5.730 5.500 5.600 35,909 +0.03(+0.54%)
Mar 15, 2013 5.550 5.610 5.500 5.570 127,251 -0.06(-1.07%)
Mar 14, 2013 5.600 5.700 5.530 5.630 31,723 -0.02(-0.35%)
Mar 13, 2013 5.610 5.750 5.600 5.650 21,452 +0.04(+0.71%)
Mar 12, 2013 5.670 5.720 5.590 5.610 96,585 -0.07(-1.23%)
Mar 11, 2013 5.550 5.680 5.550 5.680 72,050 +0.12(+2.16%)
Mar 08, 2013 5.600 5.650 5.550 5.560 32,168 +0.01(+0.18%)
Mar 07, 2013 5.430 5.600 5.430 5.550 131,921 +0.10(+1.83%)
Mar 06, 2013 5.330 5.550 5.330 5.450 22,606 +0.11(+2.06%)
Mar 05, 2013 5.210 5.430 5.210 5.340 16,737 +0.10(+1.91%)
Mar 04, 2013 5.240 5.260 5.140 5.240 13,416 -0.11(-2.06%)
Mar 01, 2013 5.280 5.350 5.260 5.350 4,896 +0.07(+1.33%)
Feb 28, 2013 5.260 5.350 5.120 5.280 14,332 -0.07(-1.31%)
Feb 27, 2013 5.270 5.400 5.270 5.350 15,395 +0.13(+2.49%)
Feb 26, 2013 5.250 5.340 5.200 5.220 9,968 -0.06(-1.14%)
Feb 25, 2013 5.280 5.430 5.250 5.280 10,184 -0.11(-2.04%)
Feb 22, 2013 5.210 5.400 5.190 5.390 21,391 +0.18(+3.45%)
Feb 21, 2013 5.140 5.500 5.100 5.210 65,880 -0.05(-0.95%)
Feb 20, 2013 5.450 5.550 5.260 5.260 95,702 -0.24(-4.36%)
Feb 19, 2013 5.450 5.590 5.450 5.500 26,762 +0.03(+0.55%)
Feb 15, 2013 5.470 5.470 5.470 0 -0.23(-4.04%)
Feb 14, 2013 5.690 5.700 5.600 5.700 16,470 +0.01(+0.18%)
Feb 13, 2013 5.630 5.790 5.630 5.690 99,414 +0.08(+1.43%)
Feb 12, 2013 5.450 5.610 5.450 5.610 11,220 +0.22(+4.08%)
Feb 11, 2013 5.430 5.440 5.360 5.390 5,261 +0.01(+0.19%)
Feb 08, 2013 5.370 5.380 5.260 5.380 5,871 -0.02(-0.37%)
Feb 07, 2013 5.550 5.550 5.330 5.400 34,723 -0.06(-1.10%)
Feb 06, 2013 5.410 5.600 5.410 5.460 9,194 -0.02(-0.36%)
Feb 04, 2013 5.430 5.660 5.400 5.480 16,682 +0.07(+1.29%)
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.