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 31, 2013 6.930 6.930 6.930 0 +0.10(+1.46%)
Dec 30, 2013 6.860 6.890 6.810 6.830 15,280 -0.06(-0.87%)
Dec 27, 2013 6.850 6.980 6.770 6.890 24,599 +0.09(+1.32%)
Dec 24, 2013 6.800 6.800 6.800 0 -0.11(-1.59%)
Dec 23, 2013 7.080 7.100 6.870 6.910 30,427 -0.18(-2.54%)
Dec 20, 2013 7.200 7.200 7.070 7.090 117,133 -0.07(-0.98%)
Dec 19, 2013 7.140 7.200 7.060 7.160 22,538 -0.02(-0.28%)
Dec 18, 2013 7.150 7.205 7.150 7.180 99,269 -0.01(-0.14%)
Dec 17, 2013 7.150 7.220 7.150 7.190 127,692 +0.04(+0.56%)
Dec 16, 2013 7.080 7.250 7.080 7.150 109,703 +0.03(+0.42%)
Dec 13, 2013 7.100 7.160 7.010 7.120 218,901 +0.12(+1.71%)
Dec 12, 2013 7.000 7.100 6.840 7.000 613,129 +0.06(+0.86%)
Dec 11, 2013 6.950 6.980 6.910 6.940 36,623 -0.04(-0.57%)
Dec 10, 2013 6.950 7.005 6.950 6.980 154,669 +0.02(+0.29%)
Dec 09, 2013 6.960 6.990 6.950 6.960 33,308 -0.04(-0.57%)
Dec 06, 2013 6.990 7.020 6.970 7.000 29,953 +0.02(+0.29%)
Dec 05, 2013 7.010 7.010 6.970 6.980 21,458 -0.05(-0.71%)
Dec 04, 2013 7.000 7.050 6.980 7.030 50,419 -0.01(-0.14%)
Dec 03, 2013 6.990 7.080 6.960 7.040 54,813 +0.02(+0.28%)
Dec 02, 2013 7.000 7.120 6.980 7.020 138,572 +0.05(+0.72%)
Nov 29, 2013 6.990 6.990 6.940 6.970 10,674 +0.04(+0.58%)
Nov 28, 2013 6.890 7.000 6.890 6.930 16,579 -0.06(-0.86%)
Nov 27, 2013 6.970 7.000 6.950 6.990 33,367 -0.01(-0.14%)
Nov 26, 2013 7.000 7.010 6.990 7.000 196,017 +0.01(+0.14%)
Nov 25, 2013 7.030 7.030 6.960 6.990 56,965 +0.00(+0.00%)
Nov 22, 2013 6.990 7.000 6.950 6.990 69,904 +0.04(+0.58%)
Nov 21, 2013 6.960 7.005 6.890 6.950 69,279 -0.06(-0.86%)
Nov 20, 2013 6.970 7.030 6.900 7.010 50,304 +0.04(+0.57%)
Nov 19, 2013 6.960 7.000 6.790 6.970 17,617 +0.01(+0.14%)
Nov 18, 2013 7.050 7.100 6.940 6.960 44,471 -0.13(-1.83%)
Nov 15, 2013 7.060 7.100 7.050 7.090 31,480 -0.01(-0.14%)
Nov 14, 2013 7.100 7.150 7.080 7.100 148,041 +0.01(+0.14%)
Nov 13, 2013 7.120 7.220 7.030 7.090 55,495 -0.05(-0.70%)
Nov 12, 2013 7.360 7.360 7.070 7.140 77,278 -0.32(-4.29%)
Nov 11, 2013 7.380 7.480 7.250 7.460 26,142 +0.15(+2.05%)
Nov 08, 2013 7.460 7.460 7.200 7.310 34,307 -0.08(-1.08%)
Nov 07, 2013 7.250 7.610 7.250 7.390 92,853 +0.31(+4.38%)
Nov 06, 2013 7.000 7.200 6.950 7.080 151,925 +0.08(+1.14%)
Nov 05, 2013 7.200 7.270 6.920 7.000 125,366 -0.20(-2.78%)
Nov 04, 2013 7.240 7.330 7.070 7.200 75,813 -0.06(-0.83%)
Nov 01, 2013 7.380 7.390 7.180 7.260 43,536 -0.12(-1.63%)
Oct 31, 2013 7.500 7.515 7.350 7.380 76,770 -0.14(-1.86%)
Oct 30, 2013 7.700 7.700 7.430 7.520 49,489 -0.15(-1.96%)
Oct 29, 2013 7.780 7.780 7.640 7.670 39,615 +0.02(+0.26%)
Oct 28, 2013 7.800 7.800 7.580 7.650 111,317 -0.09(-1.16%)
Oct 25, 2013 7.780 7.780 7.650 7.740 33,471 -0.05(-0.64%)
Oct 24, 2013 7.780 7.820 7.690 7.790 56,986 +0.07(+0.91%)
Oct 23, 2013 7.790 7.790 7.680 7.720 93,028 +0.02(+0.26%)
Oct 22, 2013 8.100 8.100 7.390 7.700 183,622 +0.21(+2.80%)
Oct 21, 2013 7.650 7.660 7.390 7.490 33,185 -0.08(-1.06%)
Oct 18, 2013 7.650 7.750 7.470 7.570 59,244 -0.06(-0.79%)
Oct 17, 2013 7.850 7.850 7.530 7.630 159,718 -0.12(-1.55%)
Oct 16, 2013 7.360 7.950 7.330 7.750 83,253 +0.43(+5.87%)
Oct 15, 2013 7.260 7.460 7.100 7.320 90,922 +0.05(+0.69%)
Oct 11, 2013 7.270 7.270 7.270 0 -0.13(-1.76%)
Oct 10, 2013 7.280 7.490 7.280 7.400 29,120 +0.17(+2.35%)
Oct 09, 2013 7.190 7.260 7.110 7.230 9,372 +0.00(+0.00%)
Oct 08, 2013 7.290 7.400 7.110 7.230 31,668 -0.11(-1.50%)
Oct 07, 2013 7.480 7.480 7.210 7.340 30,040 -0.14(-1.87%)
Oct 04, 2013 7.450 7.490 7.380 7.480 26,710 +0.03(+0.40%)
Oct 03, 2013 7.390 7.530 7.330 7.450 127,725 +0.04(+0.54%)
Oct 02, 2013 7.260 7.430 7.260 7.410 59,581 +0.13(+1.79%)
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.