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 28, 2017 7.750 7.780 7.710 7.720 8,705 -0.05(-0.64%)
Apr 27, 2017 7.870 7.870 7.770 7.770 35,572 -0.10(-1.27%)
Apr 26, 2017 7.860 7.900 7.850 7.870 44,354 +0.00(+0.00%)
Apr 25, 2017 7.900 7.930 7.770 7.870 121,270 +0.01(+0.13%)
Apr 24, 2017 7.750 7.900 7.750 7.860 34,269 +0.14(+1.81%)
Apr 21, 2017 7.810 7.810 7.680 7.720 54,146 -0.09(-1.15%)
Apr 20, 2017 7.700 7.870 7.610 7.810 36,562 +0.13(+1.69%)
Apr 19, 2017 7.650 7.680 7.600 7.680 36,525 +0.03(+0.39%)
Apr 18, 2017 7.590 7.650 7.550 7.650 25,275 +0.10(+1.32%)
Apr 17, 2017 7.420 7.590 7.350 7.550 42,677 +0.11(+1.48%)
Apr 13, 2017 7.490 7.500 7.400 7.440 18,526 +0.04(+0.54%)
Apr 12, 2017 7.430 7.520 7.380 7.400 25,931 -0.05(-0.67%)
Apr 11, 2017 7.530 7.530 7.360 7.450 27,786 -0.08(-1.06%)
Apr 10, 2017 7.500 7.550 7.400 7.530 15,853 +0.07(+0.94%)
Apr 07, 2017 7.520 7.570 7.430 7.460 18,782 -0.12(-1.58%)
Apr 06, 2017 7.600 7.600 7.420 7.580 12,305 -0.02(-0.26%)
Apr 05, 2017 7.560 7.640 7.440 7.600 34,742 +0.06(+0.80%)
Apr 04, 2017 7.400 7.570 7.350 7.540 657,812 +0.14(+1.89%)
Apr 03, 2017 7.520 7.560 7.310 7.400 821,956 -0.14(-1.86%)
Mar 31, 2017 7.510 7.570 7.470 7.540 44,918 +0.04(+0.53%)
Mar 30, 2017 7.520 7.520 7.470 7.500 26,935 -0.05(-0.66%)
Mar 29, 2017 7.510 7.550 7.380 7.550 76,650 +0.03(+0.40%)
Mar 28, 2017 7.310 7.520 7.300 7.520 115,375 +0.16(+2.17%)
Mar 27, 2017 7.300 7.390 7.270 7.360 73,007 -0.03(-0.41%)
Mar 24, 2017 7.310 7.460 7.300 7.390 63,341 +0.04(+0.54%)
Mar 23, 2017 7.260 7.390 7.260 7.350 95,268 +0.05(+0.68%)
Mar 22, 2017 7.350 7.360 7.290 7.300 88,486 -0.08(-1.08%)
Mar 21, 2017 7.380 7.450 7.340 7.380 43,816 +0.02(+0.27%)
Mar 20, 2017 7.360 7.420 7.320 7.360 68,698 -0.01(-0.14%)
Mar 17, 2017 7.540 7.540 7.360 7.370 30,219 -0.16(-2.12%)
Mar 16, 2017 7.480 7.560 7.380 7.530 31,409 +0.06(+0.80%)
Mar 15, 2017 7.420 7.560 7.330 7.470 54,136 +0.07(+0.95%)
Mar 14, 2017 7.700 7.700 7.400 7.400 108,898 -0.35(-4.52%)
Mar 13, 2017 7.430 7.850 7.430 7.750 65,936 +0.22(+2.92%)
Mar 10, 2017 7.280 7.620 7.280 7.530 132,932 +0.25(+3.43%)
Mar 09, 2017 7.220 7.290 7.220 7.280 29,540 +0.00(+0.00%)
Mar 08, 2017 7.160 7.290 7.160 7.280 118,094 +0.08(+1.11%)
Mar 07, 2017 7.200 7.240 7.150 7.200 59,652 +0.01(+0.14%)
Mar 06, 2017 7.240 7.240 7.130 7.190 58,420 -0.05(-0.69%)
Mar 03, 2017 7.210 7.290 7.200 7.240 24,603 +0.03(+0.42%)
Mar 02, 2017 7.200 7.300 7.200 7.210 18,345 -0.01(-0.14%)
Mar 01, 2017 7.270 7.320 7.200 7.220 54,376 -0.03(-0.41%)
Feb 28, 2017 7.170 7.300 7.080 7.250 185,127 +0.09(+1.26%)
Feb 27, 2017 7.150 7.260 7.020 7.160 57,158 +0.00(+0.00%)
Feb 24, 2017 7.160 7.240 7.160 7.160 133,827 -0.04(-0.56%)
Feb 23, 2017 7.150 7.250 7.150 7.200 53,321 +0.01(+0.14%)
Feb 22, 2017 7.060 7.200 7.030 7.190 124,529 +0.05(+0.70%)
Feb 21, 2017 7.150 7.180 7.110 7.140 59,721 -0.03(-0.42%)
Feb 17, 2017 7.170 7.170 7.170 0 -0.02(-0.28%)
Feb 16, 2017 7.090 7.230 7.010 7.190 72,455 +0.10(+1.41%)
Feb 15, 2017 7.020 7.100 7.000 7.090 115,480 +0.04(+0.57%)
Feb 14, 2017 7.040 7.070 6.950 7.050 47,425 +0.03(+0.43%)
Feb 13, 2017 6.920 7.040 6.850 7.020 58,368 -0.07(-0.99%)
Feb 10, 2017 6.850 7.090 6.850 7.090 116,215 +0.15(+2.16%)
Feb 09, 2017 7.000 7.030 6.940 6.940 85,767 -0.10(-1.42%)
Feb 08, 2017 7.010 7.040 6.920 7.040 46,779 +0.03(+0.43%)
Feb 07, 2017 6.920 7.100 6.870 7.010 159,348 +0.04(+0.57%)
Feb 06, 2017 6.930 6.970 6.900 6.970 44,353 +0.04(+0.65%)
Feb 03, 2017 6.920 7.010 6.890 6.925 26,155 +0.01(+0.22%)
Feb 02, 2017 7.010 7.010 6.860 6.910 59,731 -0.11(-1.57%)
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.