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, 2012 5.750 5.750 5.630 5.700 31,291 -0.06(-1.04%)
May 30, 2012 5.800 5.800 5.750 5.760 31,542 -0.08(-1.37%)
May 29, 2012 5.700 5.840 5.700 5.840 205,249 +0.15(+2.64%)
May 28, 2012 5.620 5.690 5.620 5.690 6,100 -0.01(-0.18%)
May 25, 2012 5.680 5.750 5.680 5.700 61,482 -0.01(-0.18%)
May 24, 2012 5.750 5.750 5.710 5.710 3,416 -0.17(-2.89%)
May 23, 2012 5.710 5.880 5.670 5.880 6,478 +0.17(+2.98%)
May 22, 2012 5.630 5.770 5.570 5.710 55,315 +0.08(+1.42%)
May 18, 2012 5.630 5.630 5.630 0 -0.21(-3.60%)
May 17, 2012 5.780 5.930 5.760 5.840 141,299 +0.00(+0.00%)
May 16, 2012 5.700 5.850 5.700 5.840 17,718 +0.14(+2.46%)
May 15, 2012 5.530 5.740 5.530 5.700 20,445 +0.00(+0.00%)
May 14, 2012 5.880 5.880 5.570 5.700 25,676 -0.26(-4.36%)
May 11, 2012 6.120 6.150 5.960 5.960 31,605 -0.31(-4.94%)
May 10, 2012 5.800 6.290 5.800 6.270 42,432 +0.40(+6.81%)
May 09, 2012 5.610 5.870 5.610 5.870 132,177 -0.01(-0.17%)
May 08, 2012 6.240 6.240 5.700 5.880 261,536 -0.36(-5.77%)
May 07, 2012 6.550 6.550 6.190 6.240 39,170 -0.34(-5.17%)
May 04, 2012 6.590 6.620 6.530 6.580 30,588 -0.02(-0.30%)
May 03, 2012 6.650 6.690 6.600 6.600 21,308 -0.07(-1.05%)
May 02, 2012 6.660 6.720 6.640 6.670 224,306 -0.03(-0.45%)
May 01, 2012 6.630 6.750 6.630 6.700 53,789 +0.04(+0.60%)
Apr 30, 2012 6.780 6.780 6.610 6.660 49,827 -0.03(-0.45%)
Apr 27, 2012 6.590 6.700 6.530 6.690 41,633 +0.18(+2.76%)
Apr 26, 2012 6.440 6.580 6.350 6.510 743,718 +0.03(+0.46%)
Apr 25, 2012 6.600 6.610 6.450 6.480 23,551 -0.07(-1.07%)
Apr 24, 2012 6.650 6.720 6.170 6.550 111,387 -0.04(-0.61%)
Apr 23, 2012 6.490 6.630 6.150 6.590 49,124 +0.06(+0.92%)
Apr 20, 2012 6.390 6.540 6.360 6.530 215,682 +0.14(+2.19%)
Apr 19, 2012 6.300 6.390 6.280 6.390 76,740 +0.15(+2.40%)
Apr 18, 2012 6.220 6.260 6.200 6.240 348,742 +0.02(+0.32%)
Apr 17, 2012 6.250 6.250 6.190 6.220 15,942 +0.00(+0.00%)
Apr 16, 2012 6.370 6.400 6.200 6.220 36,145 -0.06(-0.96%)
Apr 13, 2012 6.420 6.470 6.160 6.280 47,653 -0.22(-3.38%)
Apr 12, 2012 6.510 6.530 6.410 6.500 26,935 +0.00(+0.00%)
Apr 11, 2012 6.440 6.500 6.420 6.500 51,554 +0.07(+1.09%)
Apr 10, 2012 6.490 6.490 6.430 6.430 157,762 -0.02(-0.31%)
Apr 09, 2012 6.400 6.490 6.400 6.450 68,701 +0.00(+0.00%)
Apr 05, 2012 6.360 6.480 6.340 6.450 39,334 +0.05(+0.78%)
Apr 04, 2012 6.330 6.400 6.300 6.400 23,576 +0.07(+1.11%)
Apr 03, 2012 6.350 6.350 6.300 6.330 10,378 -0.02(-0.31%)
Apr 02, 2012 6.330 6.350 6.290 6.350 128,821 +0.10(+1.60%)
Mar 30, 2012 6.360 6.390 6.170 6.250 57,017 -0.16(-2.50%)
Mar 29, 2012 6.500 6.500 6.370 6.410 30,526 -0.04(-0.62%)
Mar 28, 2012 6.480 6.490 6.400 6.450 52,493 -0.01(-0.15%)
Mar 27, 2012 6.350 6.460 6.350 6.460 41,259 +0.07(+1.10%)
Mar 26, 2012 6.430 6.470 6.300 6.390 41,390 +0.08(+1.27%)
Mar 23, 2012 6.220 6.380 6.220 6.310 35,357 +0.01(+0.16%)
Mar 22, 2012 6.010 6.300 6.010 6.300 76,064 +0.15(+2.44%)
Mar 21, 2012 6.200 6.200 6.140 6.150 70,151 -0.05(-0.81%)
Mar 20, 2012 6.070 6.200 5.980 6.200 29,074 +0.05(+0.81%)
Mar 19, 2012 6.080 6.150 5.950 6.150 51,512 +0.01(+0.16%)
Mar 16, 2012 6.110 6.200 6.110 6.140 18,660 -0.08(-1.29%)
Mar 15, 2012 6.250 6.300 6.180 6.220 51,640 +0.01(+0.16%)
Mar 14, 2012 5.890 6.430 5.890 6.210 203,567 +0.26(+4.37%)
Mar 13, 2012 5.870 6.000 5.870 5.950 85,108 +0.01(+0.17%)
Mar 12, 2012 5.800 5.950 5.800 5.940 22,402 +0.08(+1.37%)
Mar 09, 2012 6.000 6.000 5.860 5.860 77,816 -0.13(-2.17%)
Mar 08, 2012 5.700 6.000 5.700 5.990 894,895 +0.18(+3.10%)
Mar 07, 2012 5.570 5.830 5.570 5.810 90,770 +0.09(+1.57%)
Mar 06, 2012 5.700 5.740 5.620 5.720 39,531 +0.04(+0.70%)
Mar 05, 2012 5.700 5.740 5.680 5.680 47,589 -0.07(-1.22%)
Mar 02, 2012 5.650 5.780 5.650 5.750 114,250 +0.13(+2.31%)
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.