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 (%)
Sep 28, 2012 4.600 4.650 4.550 4.620 471,622 +0.02(+0.43%)
Sep 27, 2012 4.520 4.640 4.510 4.600 167,533 +0.05(+1.10%)
Sep 26, 2012 4.520 4.600 4.500 4.550 43,053 +0.03(+0.66%)
Sep 25, 2012 4.710 4.710 4.500 4.520 35,224 -0.19(-4.03%)
Sep 24, 2012 4.450 5.090 4.400 4.710 1,919,603 +0.23(+5.13%)
Sep 21, 2012 4.460 4.550 4.450 4.480 1,017,622 -0.02(-0.44%)
Sep 20, 2012 4.480 4.550 4.460 4.500 116,221 +0.00(+0.00%)
Sep 19, 2012 4.370 4.500 4.370 4.500 15,177 +0.06(+1.35%)
Sep 18, 2012 4.500 4.560 4.430 4.440 511,015 -0.16(-3.48%)
Sep 17, 2012 4.650 4.690 4.500 4.600 19,976 -0.06(-1.29%)
Sep 14, 2012 4.600 4.860 4.600 4.660 26,844 +0.11(+2.42%)
Sep 13, 2012 4.350 4.660 4.350 4.550 193,922 +0.15(+3.41%)
Sep 12, 2012 4.380 4.430 4.350 4.400 26,392 -0.06(-1.35%)
Sep 11, 2012 4.350 4.460 4.350 4.460 21,339 +0.06(+1.36%)
Sep 10, 2012 4.300 4.480 4.300 4.400 13,004 +0.00(+0.00%)
Sep 07, 2012 4.170 4.470 4.170 4.400 44,976 +0.18(+4.27%)
Sep 06, 2012 4.160 4.220 4.150 4.220 65,714 +0.03(+0.72%)
Sep 05, 2012 4.250 4.300 4.170 4.190 71,443 -0.06(-1.41%)
Sep 04, 2012 4.320 4.320 4.170 4.250 27,292 -0.05(-1.16%)
Aug 31, 2012 4.300 4.300 4.300 0 +0.18(+4.37%)
Aug 30, 2012 4.130 4.210 4.120 4.120 40,188 -0.05(-1.20%)
Aug 29, 2012 4.310 4.310 4.120 4.170 19,403 -0.06(-1.42%)
Aug 27, 2012 4.250 4.310 4.090 4.230 166,596 -0.02(-0.47%)
Aug 24, 2012 4.270 4.320 4.200 4.250 62,920 -0.09(-2.07%)
Aug 23, 2012 4.310 4.400 4.300 4.340 26,361 -0.07(-1.59%)
Aug 22, 2012 4.490 4.530 4.370 4.410 23,446 -0.09(-2.00%)
Aug 21, 2012 4.690 4.760 4.490 4.500 54,760 -0.13(-2.81%)
Aug 20, 2012 4.740 4.740 4.630 4.630 258,750 -0.09(-1.91%)
Aug 17, 2012 4.610 4.720 4.610 4.720 7,446 +0.07(+1.51%)
Aug 16, 2012 4.710 4.750 4.650 4.650 100,751 -0.06(-1.27%)
Aug 15, 2012 4.710 4.890 4.700 4.710 42,666 +0.07(+1.51%)
Aug 14, 2012 5.000 5.000 4.640 4.640 432,472 -0.29(-5.88%)
Aug 13, 2012 5.010 5.220 4.860 4.930 23,045 +0.06(+1.23%)
Aug 11, 2012 5.000 5.000 4.860 4.870 66,410 +0.00(+0.00%)
Aug 10, 2012 5.000 5.000 4.860 4.870 66,410 -0.05(-1.02%)
Aug 09, 2012 5.000 5.000 4.900 4.920 11,584 -0.04(-0.81%)
Aug 08, 2012 5.000 5.010 4.950 4.960 133,825 +0.04(+0.81%)
Aug 07, 2012 4.950 5.030 4.920 4.920 27,030 +0.07(+1.44%)
Aug 03, 2012 4.850 4.850 4.850 0 -0.18(-3.58%)
Aug 02, 2012 5.080 5.080 5.030 5.030 1,100 -0.22(-4.19%)
Aug 01, 2012 4.860 5.280 4.860 5.250 393,858 +0.26(+5.21%)
Jul 31, 2012 5.010 5.040 4.920 4.990 2,350 +0.08(+1.63%)
Jul 30, 2012 4.910 4.960 4.860 4.910 153,006 -0.14(-2.77%)
Jul 27, 2012 4.810 5.050 4.810 5.050 23,562 +0.24(+4.99%)
Jul 26, 2012 4.920 4.920 4.750 4.810 20,830 -0.16(-3.22%)
Jul 25, 2012 5.000 5.050 4.930 4.970 5,904 -0.03(-0.60%)
Jul 24, 2012 5.140 5.140 4.910 5.000 8,006 -0.17(-3.29%)
Jul 23, 2012 5.120 5.170 4.990 5.170 38,529 -0.02(-0.39%)
Jul 20, 2012 5.190 5.240 5.190 5.190 5,508 -0.06(-1.14%)
Jul 19, 2012 5.250 5.270 5.180 5.250 8,050 -0.02(-0.38%)
Jul 18, 2012 5.450 5.450 5.270 5.270 15,090 +0.03(+0.57%)
Jul 17, 2012 5.450 5.460 5.240 5.240 11,243 -0.21(-3.85%)
Jul 16, 2012 5.520 5.600 5.450 5.450 37,790 -0.14(-2.50%)
Jul 13, 2012 5.580 5.620 5.580 5.590 6,750 -0.04(-0.71%)
Jul 12, 2012 5.720 5.720 5.580 5.630 25,100 -0.19(-3.26%)
Jul 11, 2012 6.010 6.010 5.820 5.820 4,291 -0.21(-3.48%)
Jul 10, 2012 6.100 6.100 6.030 6.030 330 +0.07(+1.17%)
Jul 09, 2012 6.240 6.240 5.950 5.960 10,563 -0.24(-3.87%)
Jul 06, 2012 6.170 6.200 6.000 6.200 8,179 +0.15(+2.48%)
Jul 05, 2012 5.930 6.180 5.840 6.050 10,935 +0.15(+2.54%)
Jul 04, 2012 5.950 5.950 5.900 5.900 1,575 -0.09(-1.50%)
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.