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 (%)
Mar 31, 2020 8.430 8.980 8.430 8.620 43,198 +0.15(+1.77%)
Mar 30, 2020 8.040 8.500 8.030 8.470 168,476 +0.32(+3.93%)
Mar 27, 2020 8.400 8.400 8.070 8.150 304,815 -0.22(-2.63%)
Mar 26, 2020 8.260 8.670 8.210 8.370 38,710 -0.18(-2.11%)
Mar 25, 2020 8.450 8.610 8.000 8.550 54,517 +0.46(+5.69%)
Mar 24, 2020 7.960 8.330 7.950 8.090 64,451 +0.24(+3.06%)
Mar 23, 2020 7.770 7.890 7.410 7.850 53,546 +0.15(+1.95%)
Mar 20, 2020 7.930 7.960 7.400 7.700 67,740 -0.20(-2.53%)
Mar 19, 2020 6.700 8.010 6.700 7.900 110,705 +0.71(+9.87%)
Mar 18, 2020 7.990 7.990 7.040 7.190 121,396 -0.84(-10.46%)
Mar 17, 2020 8.230 8.420 8.000 8.030 47,428 -0.25(-3.02%)
Mar 16, 2020 7.800 8.550 7.800 8.280 64,253 -0.86(-9.41%)
Mar 13, 2020 9.000 9.140 8.610 9.140 84,751 +0.53(+6.16%)
Mar 12, 2020 7.780 8.800 7.500 8.610 93,143 -0.62(-6.72%)
Mar 11, 2020 9.150 9.280 9.040 9.230 92,992 -0.06(-0.65%)
Mar 10, 2020 9.070 9.450 8.950 9.290 86,317 +0.19(+2.09%)
Mar 09, 2020 8.510 9.250 7.500 9.100 104,838 -0.37(-3.91%)
Mar 06, 2020 9.450 9.490 9.370 9.470 21,263 -0.10(-1.04%)
Mar 05, 2020 9.730 9.730 9.470 9.570 41,747 -0.18(-1.85%)
Mar 04, 2020 9.520 9.850 9.480 9.750 53,120 +0.24(+2.52%)
Mar 03, 2020 9.700 9.850 9.470 9.510 33,998 -0.16(-1.65%)
Mar 02, 2020 9.320 9.700 9.320 9.670 44,462 +0.13(+1.36%)
Feb 28, 2020 9.480 9.670 9.460 9.540 66,833 -0.15(-1.55%)
Feb 27, 2020 9.800 9.800 9.570 9.690 35,009 -0.16(-1.62%)
Feb 26, 2020 9.880 9.880 9.600 9.850 29,151 -0.04(-0.40%)
Feb 25, 2020 9.990 10.05 9.840 9.890 55,162 -0.10(-1.00%)
Feb 24, 2020 9.120 10.05 9.110 9.990 76,434 -0.40(-3.85%)
Feb 21, 2020 10.36 10.45 10.36 10.39 47,701 -0.02(-0.19%)
Feb 20, 2020 10.52 10.54 10.39 10.41 49,831 -0.08(-0.76%)
Feb 19, 2020 10.30 10.54 10.30 10.49 202,898 +0.12(+1.16%)
Feb 18, 2020 10.45 10.59 10.36 10.37 75,289 -0.08(-0.77%)
Feb 14, 2020 10.45 10.45 10.45 0 +0.04(+0.38%)
Feb 13, 2020 10.52 10.56 10.38 10.41 48,384 -0.10(-0.95%)
Feb 12, 2020 10.30 10.51 10.30 10.51 43,539 +0.18(+1.74%)
Feb 11, 2020 10.40 10.41 10.23 10.33 713,394 +0.03(+0.29%)
Feb 10, 2020 10.15 10.44 10.15 10.30 593,686 +0.15(+1.48%)
Feb 07, 2020 10.04 10.17 10.03 10.15 116,957 +0.11(+1.10%)
Feb 06, 2020 9.920 10.05 9.910 10.04 205,201 +0.12(+1.21%)
Feb 05, 2020 9.610 9.950 9.610 9.920 75,242 +0.16(+1.64%)
Feb 04, 2020 9.600 9.800 9.430 9.760 134,245 -0.04(-0.41%)
Feb 03, 2020 10.28 10.29 9.740 9.800 63,206 +0.11(+1.14%)
Jan 31, 2020 9.500 9.690 9.500 9.690 61,703 +0.19(+2.00%)
Jan 30, 2020 9.310 9.580 9.310 9.500 87,137 -0.01(-0.11%)
Jan 29, 2020 9.100 9.540 9.100 9.510 48,042 +0.40(+4.39%)
Jan 28, 2020 9.120 9.130 9.090 9.110 14,426 +0.01(+0.11%)
Jan 27, 2020 9.060 9.120 9.060 9.100 19,700 +0.00(+0.00%)
Jan 24, 2020 9.060 9.130 9.060 9.100 26,754 +0.03(+0.33%)
Jan 23, 2020 9.100 9.160 9.030 9.070 41,057 -0.02(-0.22%)
Jan 22, 2020 9.090 9.120 9.080 9.090 14,898 -0.02(-0.22%)
Jan 21, 2020 9.060 9.140 9.060 9.110 35,155 +0.11(+1.22%)
Jan 20, 2020 9.060 9.080 8.960 9.000 13,308 -0.05(-0.55%)
Jan 17, 2020 9.100 9.100 9.010 9.050 24,014 -0.05(-0.55%)
Jan 16, 2020 9.060 9.100 9.030 9.100 30,016 +0.10(+1.11%)
Jan 15, 2020 9.030 9.130 8.990 9.000 34,782 -0.07(-0.77%)
Jan 14, 2020 8.990 9.130 8.980 9.070 20,548 +0.10(+1.11%)
Jan 13, 2020 9.190 9.190 8.970 8.970 30,196 -0.09(-0.99%)
Jan 10, 2020 8.990 9.070 8.990 9.060 14,210 +0.08(+0.89%)
Jan 09, 2020 8.950 9.060 8.950 8.980 8,028 +0.03(+0.34%)
Jan 08, 2020 8.980 8.990 8.930 8.950 7,639 -0.01(-0.11%)
Jan 07, 2020 8.930 9.000 8.930 8.960 29,691 +0.00(+0.00%)
Jan 06, 2020 8.800 8.980 8.750 8.960 14,692 +0.26(+2.99%)
Jan 03, 2020 8.800 8.800 8.680 8.700 10,118 -0.01(-0.11%)
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.