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 (%)
May 31, 2016 6.830 6.830 6.760 6.770 28,609 -0.01(-0.15%)
May 30, 2016 6.600 6.800 6.600 6.780 38,368 +0.13(+1.95%)
May 27, 2016 6.510 6.650 6.510 6.650 43,511 +0.15(+2.31%)
May 26, 2016 6.500 6.520 6.390 6.500 54,477 -0.07(-1.07%)
May 25, 2016 6.390 6.590 6.360 6.570 29,906 +0.16(+2.50%)
May 24, 2016 6.360 6.460 6.360 6.410 96,496 -0.05(-0.77%)
May 20, 2016 6.460 6.460 6.460 0 +0.01(+0.16%)
May 19, 2016 6.390 6.470 6.390 6.450 49,650 +0.01(+0.16%)
May 18, 2016 6.410 6.450 6.400 6.440 58,232 +0.01(+0.16%)
May 17, 2016 6.470 6.470 6.400 6.430 67,398 -0.09(-1.38%)
May 16, 2016 6.420 6.520 6.400 6.520 68,807 +0.10(+1.56%)
May 13, 2016 6.460 6.460 6.360 6.420 93,630 -0.10(-1.53%)
May 12, 2016 6.630 6.630 6.360 6.520 95,314 -0.11(-1.66%)
May 11, 2016 6.750 6.760 6.530 6.630 97,700 +0.02(+0.30%)
May 10, 2016 6.560 6.800 6.410 6.610 192,540 +0.19(+2.96%)
May 09, 2016 6.610 6.610 6.400 6.420 36,719 -0.08(-1.23%)
May 06, 2016 6.520 6.520 6.440 6.500 43,240 -0.03(-0.46%)
May 05, 2016 6.570 6.630 6.460 6.530 47,256 +0.03(+0.46%)
May 04, 2016 6.540 6.540 6.450 6.500 33,420 -0.14(-2.11%)
May 03, 2016 6.750 6.760 6.540 6.640 40,121 -0.09(-1.34%)
May 02, 2016 6.850 6.850 6.700 6.730 40,666 -0.05(-0.74%)
Apr 29, 2016 6.850 6.920 6.750 6.780 40,089 -0.04(-0.59%)
Apr 28, 2016 6.910 6.990 6.810 6.820 97,686 -0.09(-1.30%)
Apr 27, 2016 6.680 6.920 6.680 6.910 21,567 +0.21(+3.13%)
Apr 26, 2016 6.700 6.750 6.630 6.700 121,555 +0.00(+0.00%)
Apr 25, 2016 6.710 6.720 6.600 6.700 89,816 +0.04(+0.60%)
Apr 22, 2016 6.610 6.700 6.590 6.660 29,873 +0.01(+0.15%)
Apr 21, 2016 6.690 6.730 6.630 6.650 31,050 -0.01(-0.15%)
Apr 20, 2016 6.640 6.740 6.580 6.660 57,959 -0.01(-0.15%)
Apr 19, 2016 6.800 6.800 6.630 6.670 79,577 -0.08(-1.19%)
Apr 18, 2016 6.790 6.790 6.750 6.750 17,380 -0.01(-0.15%)
Apr 15, 2016 6.820 6.820 6.750 6.760 38,049 -0.07(-1.02%)
Apr 14, 2016 6.680 6.830 6.610 6.830 44,490 +0.18(+2.71%)
Apr 13, 2016 6.390 6.650 6.390 6.650 42,551 +0.31(+4.89%)
Apr 12, 2016 6.430 6.430 6.280 6.340 36,254 -0.05(-0.78%)
Apr 11, 2016 6.520 6.530 6.370 6.390 33,570 -0.09(-1.39%)
Apr 08, 2016 6.580 6.710 6.460 6.480 34,219 -0.03(-0.46%)
Apr 07, 2016 6.250 6.520 6.250 6.510 45,744 +0.29(+4.66%)
Apr 06, 2016 6.230 6.240 6.150 6.220 64,408 +0.04(+0.65%)
Apr 05, 2016 6.240 6.250 6.180 6.180 190,207 -0.09(-1.44%)
Apr 04, 2016 6.370 6.420 6.240 6.270 119,836 +0.00(+0.00%)
Apr 01, 2016 6.290 6.315 6.270 6.270 126,821 -0.01(-0.16%)
Mar 31, 2016 6.270 6.300 6.250 6.280 43,503 +0.01(+0.16%)
Mar 30, 2016 6.360 6.430 6.240 6.270 115,638 -0.07(-1.10%)
Mar 29, 2016 6.440 6.450 6.210 6.340 424,803 -0.10(-1.55%)
Mar 28, 2016 6.410 6.500 6.380 6.440 53,455 +0.01(+0.16%)
Mar 24, 2016 6.430 6.430 6.430 0 +0.01(+0.16%)
Mar 23, 2016 6.560 6.650 6.420 6.420 60,942 -0.12(-1.83%)
Mar 22, 2016 6.540 6.620 6.490 6.540 78,836 +0.05(+0.77%)
Mar 21, 2016 6.360 6.690 6.360 6.490 151,556 +0.15(+2.37%)
Mar 18, 2016 6.300 6.430 6.300 6.340 606,355 -0.04(-0.63%)
Mar 17, 2016 6.250 6.430 6.250 6.380 147,182 +0.19(+3.07%)
Mar 16, 2016 6.700 6.710 6.190 6.190 290,483 -0.44(-6.64%)
Mar 15, 2016 7.060 7.060 6.600 6.630 253,301 -0.48(-6.75%)
Mar 14, 2016 7.240 7.240 7.050 7.110 26,602 -0.09(-1.25%)
Mar 11, 2016 7.200 7.250 7.030 7.200 48,460 +0.07(+0.98%)
Mar 10, 2016 7.220 7.220 7.030 7.130 19,480 -0.05(-0.70%)
Mar 09, 2016 6.950 7.250 6.950 7.180 64,449 +0.29(+4.21%)
Mar 08, 2016 7.400 7.400 6.890 6.890 107,841 -0.52(-7.02%)
Mar 07, 2016 7.390 7.450 7.280 7.410 46,426 +0.09(+1.23%)
Mar 04, 2016 7.400 7.400 7.290 7.320 78,737 -0.08(-1.08%)
Mar 03, 2016 7.270 7.430 7.270 7.400 26,649 +0.10(+1.37%)
Mar 02, 2016 7.110 7.320 7.050 7.300 84,104 +0.19(+2.67%)
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.