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 29, 2020 13.32 13.39 13.15 13.30 137,227 +0.00(+0.00%)
May 28, 2020 13.10 13.40 13.04 13.30 136,039 +0.16(+1.22%)
May 27, 2020 13.38 13.41 12.80 13.14 134,076 -0.16(-1.20%)
May 26, 2020 14.24 14.31 13.22 13.30 273,262 -0.45(-3.27%)
May 25, 2020 12.94 14.13 12.85 13.75 200,983 +1.05(+8.27%)
May 22, 2020 12.51 12.72 12.47 12.70 467,868 +0.19(+1.52%)
May 21, 2020 12.57 12.57 12.41 12.51 288,921 +0.06(+0.48%)
May 20, 2020 12.49 12.50 12.35 12.45 419,937 +0.05(+0.40%)
May 19, 2020 12.34 12.50 12.25 12.40 339,444 +0.27(+2.23%)
May 15, 2020 12.13 12.13 12.13 0 +0.13(+1.08%)
May 14, 2020 11.98 12.05 11.85 12.00 209,700 -0.03(-0.25%)
May 13, 2020 11.92 12.12 11.92 12.03 421,758 +0.19(+1.60%)
May 12, 2020 11.30 12.25 11.30 11.84 322,564 +0.69(+6.19%)
May 11, 2020 11.07 11.24 11.05 11.15 115,005 +0.10(+0.90%)
May 08, 2020 10.99 11.08 10.90 11.05 91,750 +0.15(+1.38%)
May 07, 2020 10.72 10.95 10.72 10.90 245,534 +0.02(+0.18%)
May 06, 2020 10.80 11.04 10.68 10.88 185,479 +0.19(+1.78%)
May 05, 2020 11.10 11.10 10.58 10.69 98,145 +0.29(+2.79%)
May 04, 2020 10.29 10.50 10.29 10.40 41,042 +0.08(+0.78%)
May 01, 2020 10.61 10.61 10.25 10.32 48,927 -0.37(-3.46%)
Apr 30, 2020 10.75 10.84 10.62 10.69 69,486 -0.01(-0.09%)
Apr 29, 2020 10.57 10.73 10.44 10.70 137,771 +0.22(+2.10%)
Apr 28, 2020 10.34 10.52 10.22 10.48 74,383 +0.23(+2.24%)
Apr 27, 2020 10.00 10.34 9.850 10.25 132,219 +0.26(+2.60%)
Apr 24, 2020 9.900 10.05 9.850 9.990 32,335 +0.02(+0.20%)
Apr 23, 2020 10.07 10.07 9.880 9.970 19,206 -0.04(-0.40%)
Apr 22, 2020 9.860 10.05 9.840 10.01 78,060 +0.27(+2.77%)
Apr 21, 2020 10.00 10.03 9.550 9.740 46,925 -0.29(-2.89%)
Apr 20, 2020 10.04 10.06 9.730 10.03 37,398 -0.02(-0.20%)
Apr 17, 2020 9.950 10.07 9.870 10.05 63,221 +0.22(+2.24%)
Apr 16, 2020 9.700 10.00 9.630 9.830 50,739 +0.10(+1.03%)
Apr 15, 2020 9.500 9.730 9.380 9.730 285,715 +0.08(+0.83%)
Apr 14, 2020 9.530 9.770 9.530 9.650 38,217 +0.00(+0.00%)
Apr 13, 2020 9.200 9.680 9.200 9.650 30,394 +0.41(+4.44%)
Apr 09, 2020 9.240 9.240 9.240 0 -0.30(-3.14%)
Apr 08, 2020 9.400 9.570 9.200 9.540 37,945 +0.20(+2.14%)
Apr 07, 2020 9.130 9.430 9.080 9.340 37,992 +0.29(+3.20%)
Apr 06, 2020 9.130 9.200 9.000 9.050 105,750 +0.01(+0.11%)
Apr 03, 2020 8.560 9.200 8.500 9.040 59,147 +0.48(+5.61%)
Apr 02, 2020 8.880 8.930 8.500 8.560 29,418 -0.32(-3.60%)
Apr 01, 2020 8.450 8.920 8.320 8.880 76,955 +0.26(+3.02%)
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%)
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.