Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Dec 30, 2011 4.880 4.940 4.670 4.940 27,892 +0.09(+1.86%)
Dec 29, 2011 4.650 4.870 4.650 4.850 55,451 +0.20(+4.30%)
Dec 28, 2011 4.540 4.650 4.540 4.650 18,973 +0.11(+2.42%)
Dec 23, 2011 4.450 4.540 4.540 4.540 10,152 +0.04(+0.89%)
Dec 21, 2011 4.470 4.510 4.450 4.500 34,307 -0.01(-0.22%)
Dec 20, 2011 4.410 4.550 4.410 4.510 18,923 +0.00(+0.00%)
Dec 19, 2011 4.500 4.510 4.500 4.510 15,545 +0.00(+0.00%)
Dec 16, 2011 4.510 4.510 4.500 4.510 13,060 -0.04(-0.88%)
Dec 15, 2011 4.500 4.550 4.500 4.550 604,772 +0.06(+1.34%)
Dec 14, 2011 4.310 4.510 4.310 4.490 86,563 -0.01(-0.22%)
Dec 13, 2011 4.500 4.510 4.500 4.500 15,441 -0.01(-0.22%)
Dec 12, 2011 4.510 4.510 4.510 4.510 12,345 -0.04(-0.88%)
Dec 09, 2011 4.540 4.550 4.520 4.550 30,850 +0.01(+0.22%)
Dec 08, 2011 4.600 4.600 4.500 4.540 18,670 -0.08(-1.73%)
Dec 07, 2011 4.530 4.650 4.530 4.620 70,578 +0.01(+0.22%)
Dec 06, 2011 4.420 4.660 4.420 4.610 2,470 -0.07(-1.50%)
Dec 05, 2011 4.600 4.680 4.550 4.680 82,575 -0.06(-1.27%)
Dec 02, 2011 4.520 4.740 4.520 4.740 12,971 +0.16(+3.49%)
Dec 01, 2011 4.280 4.580 4.280 4.580 22,141 +0.11(+2.46%)
Nov 30, 2011 4.400 4.570 4.300 4.470 49,304 +0.02(+0.45%)
Nov 29, 2011 4.310 4.500 4.240 4.450 318,404 +0.13(+3.01%)
Nov 28, 2011 4.440 4.450 4.320 4.320 19,432 +0.06(+1.41%)
Nov 25, 2011 4.460 4.780 4.260 4.260 15,625 -0.09(-2.07%)
Nov 24, 2011 4.280 4.360 4.280 4.350 16,663 -0.05(-1.14%)
Nov 23, 2011 4.460 4.460 4.300 4.400 78,489 -0.11(-2.44%)
Nov 22, 2011 4.740 4.640 4.380 4.510 24,285 -0.13(-2.80%)
Nov 21, 2011 4.760 4.820 4.280 4.640 7,885 -0.25(-5.11%)
Nov 18, 2011 4.990 4.990 4.800 4.890 10,422 +0.24(+5.16%)
Nov 17, 2011 4.700 4.760 4.190 4.650 15,523 -0.24(-4.91%)
Nov 16, 2011 4.980 5.000 4.890 4.890 8,731 -0.09(-1.81%)
Nov 15, 2011 4.850 4.990 4.850 4.980 7,941 +0.08(+1.63%)
Nov 14, 2011 4.700 4.900 4.700 4.900 7,611 +0.10(+2.08%)
Nov 11, 2011 4.840 4.850 4.790 4.800 18,850 -0.01(-0.21%)
Nov 10, 2011 4.600 4.810 4.600 4.810 2,816 +0.19(+4.11%)
Nov 09, 2011 4.720 4.750 4.620 4.620 17,295 -0.20(-4.15%)
Nov 08, 2011 4.950 4.950 4.600 4.820 30,416 -0.11(-2.23%)
Nov 07, 2011 4.920 5.000 4.920 4.930 6,181 -0.07(-1.40%)
Nov 04, 2011 5.000 5.000 4.860 5.000 3,672 +0.07(+1.42%)
Nov 03, 2011 5.090 5.250 4.850 4.930 10,769 -0.14(-2.76%)
Nov 02, 2011 5.010 5.090 5.000 5.070 14,935 +0.16(+3.26%)
Nov 01, 2011 5.140 5.140 4.910 4.910 2,887 -0.23(-4.47%)
Oct 31, 2011 4.670 5.140 4.670 5.140 11,299 +0.15(+3.01%)
Oct 28, 2011 5.040 5.070 4.940 4.990 2,558 -0.06(-1.19%)
Oct 27, 2011 4.980 5.050 4.910 5.050 40,732 +0.02(+0.40%)
Oct 26, 2011 4.990 5.080 4.990 5.030 46,620 +0.03(+0.60%)
Oct 25, 2011 4.860 5.020 4.850 5.000 191,227 +0.02(+0.40%)
Oct 24, 2011 4.740 5.000 4.740 4.980 29,500 +0.23(+4.84%)
Oct 21, 2011 4.810 4.830 4.730 4.750 9,060 -0.11(-2.26%)
Oct 20, 2011 4.450 4.900 4.450 4.860 138,172 +0.21(+4.52%)
Oct 19, 2011 4.620 4.650 4.500 4.650 12,500 +0.05(+1.09%)
Oct 18, 2011 4.500 4.720 4.400 4.600 38,031 +0.20(+4.55%)
Oct 17, 2011 4.410 4.410 4.400 4.400 4,430 -0.10(-2.22%)
Oct 14, 2011 4.650 4.650 4.400 4.500 31,270 -0.10(-2.17%)
Oct 13, 2011 4.720 4.720 4.400 4.600 6,900 -0.14(-2.95%)
Oct 12, 2011 5.080 5.090 4.700 4.740 147,161 -0.13(-2.67%)
Oct 11, 2011 4.500 4.870 4.500 4.870 209,865 +0.32(+7.03%)
Oct 07, 2011 4.510 4.560 4.500 4.550 14,445 +0.02(+0.44%)
Oct 06, 2011 4.500 4.600 4.500 4.530 173,326 -0.07(-1.52%)
Oct 05, 2011 4.150 4.600 4.150 4.600 167,779 +0.48(+11.65%)
Oct 04, 2011 3.800 4.180 3.800 4.120 56,338 +0.13(+3.26%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.