Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Absolute Software Corp (TSX: ABST )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	12.00	12.00	11.57	11.69	541,486	-0.29(-2.42%)
May 30, 2022	12.04	12.25	11.94	11.98	49,217	+0.07(+0.59%)
May 27, 2022	11.62	12.24	11.50	11.91	235,579	+0.34(+2.94%)
May 26, 2022	11.18	11.58	11.15	11.57	133,418	+0.42(+3.77%)
May 25, 2022	11.17	11.36	11.08	11.15	76,979	-0.04(-0.36%)
May 24, 2022	11.28	11.46	11.17	11.19	126,019	-0.43(-3.70%)
May 20, 2022				11.62	0	+0.14(+1.22%)
May 19, 2022	11.15	11.72	11.00	11.48	153,233	+0.22(+1.95%)
May 18, 2022	11.09	11.26	10.94	11.26	127,588	+0.09(+0.81%)
May 17, 2022	10.84	11.17	10.76	11.17	189,538	+0.55(+5.18%)
May 16, 2022	10.79	11.09	10.60	10.62	215,019	-0.18(-1.67%)
May 13, 2022	10.85	11.15	10.56	10.80	548,848	+0.52(+5.06%)
May 12, 2022	9.760	10.35	9.760	10.28	540,310	+0.87(+9.25%)
May 11, 2022	9.120	9.750	9.000	9.410	416,213	+0.37(+4.09%)
May 10, 2022	9.240	9.440	8.970	9.040	556,082	-0.09(-0.99%)
May 09, 2022	9.040	9.190	8.810	9.130	463,292	-0.04(-0.44%)
May 06, 2022	9.400	9.510	9.150	9.170	115,719	-0.31(-3.27%)
May 05, 2022	10.04	10.05	9.370	9.480	230,078	-0.63(-6.23%)
May 04, 2022	10.09	10.13	9.720	10.11	178,630	+0.02(+0.20%)
May 03, 2022	10.33	10.35	9.990	10.09	111,583	-0.24(-2.32%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Absolute Software Corp (TSX: ABST )

Historical Prices