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 30, 2014 6.500 6.600 6.500 6.540 49,545 +0.00(+0.00%)
May 29, 2014 6.560 6.600 6.460 6.540 95,695 +0.08(+1.24%)
May 28, 2014 6.580 6.700 6.400 6.460 176,346 +0.08(+1.25%)
May 27, 2014 6.510 6.800 6.340 6.380 415,904 +0.27(+4.42%)
May 26, 2014 5.990 6.120 5.990 6.110 21,177 +0.11(+1.83%)
May 23, 2014 5.920 6.010 5.920 6.000 19,513 +0.14(+2.39%)
May 22, 2014 6.090 6.100 5.860 5.860 43,094 -0.23(-3.78%)
May 21, 2014 5.910 6.130 5.910 6.090 75,048 +0.10(+1.67%)
May 20, 2014 6.220 6.220 5.860 5.990 233,666 -0.28(-4.47%)
May 16, 2014 6.270 6.270 6.270 6.270 0 +0.02(+0.32%)
May 15, 2014 6.490 6.500 6.250 6.250 199,159 -0.20(-3.10%)
May 14, 2014 6.590 6.590 6.370 6.450 93,523 -0.08(-1.23%)
May 13, 2014 6.390 6.640 6.210 6.530 52,255 +0.13(+2.03%)
May 12, 2014 6.460 6.460 6.250 6.400 82,430 +0.01(+0.16%)
May 09, 2014 6.500 6.520 6.200 6.390 247,953 -0.12(-1.84%)
May 08, 2014 6.330 6.570 6.330 6.510 58,123 +0.10(+1.56%)
May 07, 2014 6.670 6.670 6.330 6.410 102,915 -0.19(-2.88%)
May 06, 2014 6.530 6.600 6.530 6.600 49,450 +0.07(+1.07%)
May 05, 2014 6.710 6.710 6.460 6.530 70,533 -0.19(-2.83%)
May 02, 2014 6.880 6.880 6.710 6.720 135,929 -0.10(-1.47%)
May 01, 2014 6.860 6.900 6.800 6.820 27,116 -0.05(-0.73%)
Apr 30, 2014 6.970 6.970 6.850 6.870 22,343 -0.08(-1.15%)
Apr 29, 2014 6.900 6.950 6.850 6.950 82,778 +0.07(+1.02%)
Apr 28, 2014 6.880 6.910 6.860 6.880 39,165 -0.04(-0.58%)
Apr 25, 2014 6.870 6.960 6.870 6.920 19,649 +0.08(+1.17%)
Apr 24, 2014 6.930 6.960 6.830 6.840 62,267 -0.10(-1.44%)
Apr 23, 2014 6.930 6.960 6.920 6.940 13,344 +0.01(+0.14%)
Apr 22, 2014 6.950 7.000 6.910 6.930 19,910 -0.05(-0.72%)
Apr 21, 2014 7.080 7.080 6.950 6.980 7,533 -0.04(-0.57%)
Apr 17, 2014 7.020 7.020 7.020 0 +0.03(+0.43%)
Apr 16, 2014 7.040 7.090 6.870 6.990 121,545 +0.02(+0.29%)
Apr 15, 2014 6.880 7.020 6.880 6.970 20,942 +0.05(+0.72%)
Apr 14, 2014 7.000 7.000 6.920 6.920 44,266 -0.09(-1.28%)
Apr 11, 2014 7.050 7.050 7.000 7.010 97,227 +0.01(+0.14%)
Apr 10, 2014 7.080 7.130 6.980 7.000 257,450 -0.02(-0.28%)
Apr 09, 2014 7.100 7.100 6.990 7.020 119,501 -0.04(-0.57%)
Apr 08, 2014 7.140 7.140 6.960 7.060 262,075 -0.04(-0.56%)
Apr 07, 2014 7.180 7.180 7.080 7.100 84,934 -0.05(-0.70%)
Apr 04, 2014 7.150 7.280 7.140 7.150 144,000 +0.01(+0.14%)
Apr 03, 2014 7.100 7.170 7.090 7.140 25,387 +0.01(+0.14%)
Apr 02, 2014 7.100 7.140 7.090 7.130 63,324 +0.05(+0.71%)
Apr 01, 2014 7.050 7.110 7.020 7.080 234,740 +0.05(+0.71%)
Mar 31, 2014 7.030 7.140 7.005 7.030 91,884 -0.05(-0.78%)
Mar 28, 2014 7.030 7.120 7.030 7.085 38,837 +0.10(+1.50%)
Mar 27, 2014 7.160 7.160 6.980 6.980 942,807 -0.20(-2.79%)
Mar 26, 2014 7.090 7.220 7.080 7.180 52,215 +0.07(+0.98%)
Mar 25, 2014 7.100 7.190 7.080 7.110 36,185 +0.01(+0.14%)
Mar 24, 2014 7.080 7.140 7.025 7.100 70,374 +0.00(+0.00%)
Mar 21, 2014 7.100 7.170 7.100 7.100 15,495 -0.02(-0.28%)
Mar 20, 2014 7.030 7.160 7.020 7.120 156,103 +0.00(+0.00%)
Mar 19, 2014 7.130 7.190 7.120 7.120 61,469 -0.07(-0.97%)
Mar 18, 2014 7.100 7.200 7.100 7.190 38,364 +0.08(+1.13%)
Mar 17, 2014 7.100 7.150 7.100 7.110 22,064 +0.00(+0.00%)
Mar 14, 2014 7.120 7.170 7.080 7.110 85,600 -0.05(-0.70%)
Mar 13, 2014 7.110 7.280 7.100 7.160 166,910 +0.06(+0.85%)
Mar 12, 2014 7.060 7.100 7.050 7.100 21,391 +0.04(+0.57%)
Mar 11, 2014 7.150 7.220 7.060 7.060 429,179 -0.13(-1.81%)
Mar 10, 2014 7.170 7.250 7.150 7.190 77,034 -0.03(-0.42%)
Mar 07, 2014 7.050 7.250 7.050 7.220 304,476 +0.10(+1.40%)
Mar 06, 2014 7.030 7.180 7.030 7.120 453,872 +0.07(+0.99%)
Mar 05, 2014 6.960 7.090 6.910 7.050 324,664 +0.06(+0.86%)
Mar 04, 2014 6.970 7.010 6.940 6.990 54,018 +0.00(+0.00%)
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.