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, 2006 3.550 3.550 3.450 3.550 38,572 +0.15(+4.41%)
May 30, 2006 3.400 3.600 3.400 3.400 23,120 +0.00(+0.00%)
May 26, 2006 3.350 3.400 3.300 3.400 17,750 +0.00(+0.00%)
May 25, 2006 3.150 3.400 3.150 3.400 30,430 +0.11(+3.34%)
May 24, 2006 3.250 3.300 3.010 3.290 152,850 +0.04(+1.23%)
May 23, 2006 3.220 3.390 3.220 3.250 27,338 +0.04(+1.25%)
May 22, 2006 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
May 19, 2006 3.400 3.400 3.200 3.210 46,104 -0.19(-5.59%)
May 18, 2006 3.450 3.450 3.200 3.400 105,895 +0.00(+0.00%)
May 17, 2006 3.500 3.500 3.330 3.400 104,012 -0.15(-4.23%)
May 16, 2006 3.550 3.640 3.550 3.550 24,916 -0.04(-1.11%)
May 15, 2006 3.650 3.650 3.500 3.590 27,434 -0.08(-2.18%)
May 12, 2006 3.500 3.670 3.500 3.670 11,417 +0.17(+4.86%)
May 11, 2006 3.600 3.640 3.500 3.500 33,603 -0.13(-3.58%)
May 10, 2006 3.660 3.660 3.630 3.630 33,322 -0.02(-0.55%)
May 09, 2006 3.730 3.730 3.640 3.650 19,100 +0.00(+0.00%)
May 08, 2006 3.850 3.850 3.650 3.650 41,799 +0.00(+0.00%)
May 05, 2006 3.700 3.700 3.630 3.650 32,850 -0.05(-1.35%)
May 04, 2006 3.700 3.830 3.700 3.700 13,900 -0.13(-3.39%)
May 03, 2006 3.750 3.850 3.750 3.830 71,100 -0.02(-0.52%)
May 02, 2006 3.920 4.000 3.750 3.850 35,520 -0.14(-3.51%)
May 01, 2006 3.990 4.000 3.950 3.990 95,023 +0.00(+0.00%)
Apr 28, 2006 3.990 3.990 3.990 3.990 0 +0.09(+2.31%)
Apr 27, 2006 3.860 3.930 3.800 3.900 102,643 -0.02(-0.51%)
Apr 26, 2006 3.730 3.920 3.730 3.920 117,750 +0.22(+5.95%)
Apr 25, 2006 3.640 3.740 3.640 3.700 444,985 +0.20(+5.71%)
Apr 24, 2006 3.610 3.610 3.410 3.500 105,275 -0.20(-5.41%)
Apr 21, 2006 3.700 3.700 3.680 3.700 23,000 +0.00(+0.00%)
Apr 20, 2006 3.790 3.790 3.670 3.700 35,450 -0.07(-1.86%)
Apr 19, 2006 3.770 3.800 3.770 3.770 20,593 -0.03(-0.79%)
Apr 18, 2006 3.800 3.850 3.760 3.800 112,300 -0.05(-1.30%)
Apr 17, 2006 3.900 3.930 3.800 3.850 20,296 +0.05(+1.32%)
Apr 13, 2006 3.820 3.950 3.730 3.800 180,528 +0.00(+0.00%)
Apr 12, 2006 3.750 3.800 3.700 3.800 626,860 +0.30(+8.57%)
Apr 11, 2006 3.800 3.800 3.370 3.500 61,000 -0.25(-6.67%)
Apr 10, 2006 3.650 3.750 3.650 3.750 31,950 +0.10(+2.74%)
Apr 07, 2006 3.650 3.690 3.600 3.650 9,000 -0.05(-1.35%)
Apr 06, 2006 3.650 3.740 3.650 3.700 89,115 -0.01(-0.27%)
Apr 05, 2006 3.700 3.800 3.700 3.710 183,113 -0.07(-1.85%)
Apr 04, 2006 3.800 3.800 3.690 3.780 77,850 -0.01(-0.26%)
Apr 03, 2006 3.740 3.790 3.650 3.790 129,200 +0.04(+1.07%)
Mar 31, 2006 3.800 3.820 3.650 3.750 128,900 -0.05(-1.32%)
Mar 30, 2006 3.790 3.830 3.770 3.800 387,485 +0.01(+0.26%)
Mar 29, 2006 3.800 3.850 3.680 3.790 671,900 +0.14(+3.84%)
Mar 28, 2006 3.570 3.650 3.510 3.650 37,546 +0.10(+2.82%)
Mar 27, 2006 3.500 3.550 3.500 3.550 37,120 +0.05(+1.43%)
Mar 24, 2006 3.430 3.550 3.430 3.500 55,281 +0.16(+4.79%)
Mar 21, 2006 3.400 3.400 3.340 3.340 12,175 -0.06(-1.76%)
Mar 20, 2006 3.250 3.450 3.250 3.400 54,794 +0.15(+4.62%)
Mar 17, 2006 3.370 3.380 3.250 3.250 19,350 +0.00(+0.00%)
Mar 16, 2006 3.000 3.250 3.000 3.250 38,624 +0.25(+8.33%)
Mar 15, 2006 2.810 3.000 2.810 3.000 26,000 +0.05(+1.69%)
Mar 14, 2006 3.000 3.000 2.750 2.950 51,500 +0.02(+0.68%)
Mar 13, 2006 2.950 3.000 2.890 2.930 27,980 -0.07(-2.33%)
Mar 10, 2006 2.950 3.100 2.950 3.000 21,250 -0.02(-0.66%)
Mar 09, 2006 2.960 3.020 2.800 3.020 92,036 +0.02(+0.67%)
Mar 08, 2006 3.140 3.200 3.000 3.000 32,146 -0.11(-3.54%)
Mar 07, 2006 3.210 3.250 3.110 3.110 21,400 -0.10(-3.12%)
Mar 06, 2006 3.400 3.400 3.210 3.210 19,200 -0.14(-4.18%)
Mar 03, 2006 3.400 3.400 3.350 3.350 10,430 -0.10(-2.90%)
Mar 02, 2006 3.450 3.480 3.450 3.450 8,025 -0.02(-0.58%)
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.