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, 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%)
Apr 01, 2019 9.130 9.230 9.130 9.190 66,585 +0.09(+0.99%)
Mar 29, 2019 9.070 9.130 9.050 9.100 330,139 +0.05(+0.55%)
Mar 28, 2019 9.060 9.150 9.020 9.050 378,326 -0.01(-0.11%)
Mar 27, 2019 9.050 9.100 9.040 9.060 98,238 +0.01(+0.11%)
Mar 26, 2019 9.150 9.200 9.050 9.050 88,073 -0.07(-0.77%)
Mar 25, 2019 9.040 9.240 9.010 9.120 185,494 +0.08(+0.88%)
Mar 22, 2019 9.120 9.150 9.040 9.040 62,241 -0.11(-1.20%)
Mar 21, 2019 9.110 9.170 9.070 9.150 50,523 +0.04(+0.44%)
Mar 20, 2019 9.080 9.190 9.050 9.110 48,685 +0.03(+0.33%)
Mar 19, 2019 9.250 9.250 9.040 9.080 74,286 -0.16(-1.73%)
Mar 18, 2019 9.250 9.250 9.220 9.240 55,995 +0.01(+0.11%)
Mar 15, 2019 9.180 9.280 9.180 9.230 281,058 +0.07(+0.76%)
Mar 14, 2019 9.150 9.200 9.110 9.160 193,838 +0.01(+0.11%)
Mar 13, 2019 9.180 9.210 9.140 9.150 176,623 -0.02(-0.22%)
Mar 12, 2019 9.150 9.280 9.150 9.170 177,982 +0.02(+0.22%)
Mar 11, 2019 9.170 9.200 9.050 9.150 191,896 -0.02(-0.22%)
Mar 08, 2019 9.160 9.200 9.160 9.170 65,241 -0.01(-0.11%)
Mar 07, 2019 9.120 9.200 9.080 9.180 109,800 +0.04(+0.44%)
Mar 06, 2019 9.100 9.210 9.100 9.140 116,472 +0.02(+0.22%)
Mar 05, 2019 9.090 9.170 9.010 9.120 48,505 +0.02(+0.22%)
Mar 04, 2019 9.190 9.190 9.010 9.100 56,994 -0.09(-0.98%)
Mar 01, 2019 9.130 9.220 9.130 9.190 705,243 +0.03(+0.33%)
Feb 28, 2019 9.130 9.190 9.100 9.160 100,430 +0.06(+0.66%)
Feb 27, 2019 9.150 9.180 9.100 9.100 105,947 -0.07(-0.76%)
Feb 26, 2019 9.110 9.200 9.110 9.170 80,912 +0.06(+0.66%)
Feb 25, 2019 9.080 9.200 9.080 9.110 62,403 +0.02(+0.22%)
Feb 22, 2019 8.970 9.130 8.940 9.090 240,052 +0.12(+1.34%)
Feb 21, 2019 8.910 8.990 8.850 8.970 52,922 +0.06(+0.67%)
Feb 20, 2019 8.890 8.990 8.890 8.910 128,406 -0.01(-0.11%)
Feb 19, 2019 8.860 8.990 8.810 8.920 74,499 +0.01(+0.11%)
Feb 15, 2019 8.910 8.910 8.910 0 -0.19(-2.09%)
Feb 14, 2019 9.010 9.250 8.890 9.100 178,685 +0.11(+1.22%)
Feb 13, 2019 9.040 9.040 8.620 8.990 151,040 +0.01(+0.11%)
Feb 12, 2019 8.860 9.080 8.840 8.980 98,545 +0.18(+2.05%)
Feb 11, 2019 8.700 8.800 8.700 8.800 229,300 +0.11(+1.27%)
Feb 08, 2019 8.480 8.730 8.480 8.690 229,990 +0.20(+2.36%)
Feb 07, 2019 8.740 8.800 8.390 8.490 226,510 -0.25(-2.86%)
Feb 06, 2019 8.540 8.960 8.540 8.740 386,252 +0.25(+2.94%)
Feb 05, 2019 8.220 8.730 8.220 8.490 529,641 +0.26(+3.16%)
Feb 04, 2019 8.220 8.350 8.220 8.230 68,481 +0.01(+0.12%)
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.