Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Absolute Software Cp (TSX: ABT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013		5.390	5.390	5.390	0	-0.08(-1.46%)
Mar 27, 2013	5.360	5.480	5.360	5.470	33,424	+0.10(+1.86%)
Mar 26, 2013	5.380	5.430	5.350	5.370	30,955	-0.01(-0.19%)
Mar 25, 2013	5.350	5.470	5.350	5.380	9,214	-0.02(-0.37%)
Mar 22, 2013	5.390	5.450	5.300	5.400	73,111	+0.02(+0.37%)
Mar 21, 2013	5.390	5.500	5.300	5.380	30,789	-0.07(-1.28%)
Mar 20, 2013	5.500	5.500	5.400	5.450	17,116	-0.05(-0.91%)
Mar 19, 2013	5.550	5.650	5.500	5.500	87,158	-0.10(-1.79%)
Mar 18, 2013	5.540	5.730	5.500	5.600	35,909	+0.03(+0.54%)
Mar 15, 2013	5.550	5.610	5.500	5.570	127,251	-0.06(-1.07%)
Mar 14, 2013	5.600	5.700	5.530	5.630	31,723	-0.02(-0.35%)
Mar 13, 2013	5.610	5.750	5.600	5.650	21,452	+0.04(+0.71%)
Mar 12, 2013	5.670	5.720	5.590	5.610	96,585	-0.07(-1.23%)
Mar 11, 2013	5.550	5.680	5.550	5.680	72,050	+0.12(+2.16%)
Mar 08, 2013	5.600	5.650	5.550	5.560	32,168	+0.01(+0.18%)
Mar 07, 2013	5.430	5.600	5.430	5.550	131,921	+0.10(+1.83%)
Mar 06, 2013	5.330	5.550	5.330	5.450	22,606	+0.11(+2.06%)
Mar 05, 2013	5.210	5.430	5.210	5.340	16,737	+0.10(+1.91%)
Mar 04, 2013	5.240	5.260	5.140	5.240	13,416	-0.11(-2.06%)
Mar 01, 2013	5.280	5.350	5.260	5.350	4,896	+0.07(+1.33%)
Feb 28, 2013	5.260	5.350	5.120	5.280	14,332	-0.07(-1.31%)
Feb 27, 2013	5.270	5.400	5.270	5.350	15,395	+0.13(+2.49%)
Feb 26, 2013	5.250	5.340	5.200	5.220	9,968	-0.06(-1.14%)
Feb 25, 2013	5.280	5.430	5.250	5.280	10,184	-0.11(-2.04%)
Feb 22, 2013	5.210	5.400	5.190	5.390	21,391	+0.18(+3.45%)
Feb 21, 2013	5.140	5.500	5.100	5.210	65,880	-0.05(-0.95%)
Feb 20, 2013	5.450	5.550	5.260	5.260	95,702	-0.24(-4.36%)
Feb 19, 2013	5.450	5.590	5.450	5.500	26,762	+0.03(+0.55%)
Feb 15, 2013		5.470	5.470	5.470	0	-0.23(-4.04%)
Feb 14, 2013	5.690	5.700	5.600	5.700	16,470	+0.01(+0.18%)
Feb 13, 2013	5.630	5.790	5.630	5.690	99,414	+0.08(+1.43%)
Feb 12, 2013	5.450	5.610	5.450	5.610	11,220	+0.22(+4.08%)
Feb 11, 2013	5.430	5.440	5.360	5.390	5,261	+0.01(+0.19%)
Feb 08, 2013	5.370	5.380	5.260	5.380	5,871	-0.02(-0.37%)
Feb 07, 2013	5.550	5.550	5.330	5.400	34,723	-0.06(-1.10%)
Feb 06, 2013	5.410	5.600	5.410	5.460	9,194	-0.02(-0.36%)
Feb 04, 2013	5.430	5.660	5.400	5.480	16,682	+0.07(+1.29%)
Feb 01, 2013	5.510	5.520	5.400	5.410	17,037	-0.13(-2.35%)
Jan 31, 2013	5.410	5.580	5.400	5.540	73,965	+0.09(+1.65%)
Jan 30, 2013	5.560	5.560	5.440	5.450	7,990	-0.01(-0.18%)
Jan 29, 2013	5.440	5.500	5.400	5.460	3,109	-0.02(-0.36%)
Jan 28, 2013	5.650	5.750	5.350	5.480	69,676	-0.20(-3.52%)
Jan 25, 2013	5.660	5.680	5.600	5.680	3,757	+0.01(+0.18%)
Jan 24, 2013	5.890	5.890	5.650	5.670	32,610	-0.02(-0.35%)
Jan 23, 2013	5.650	5.900	5.600	5.690	28,435	+0.09(+1.61%)
Jan 22, 2013	5.510	5.720	5.500	5.600	16,992	+0.11(+2.00%)
Jan 21, 2013	5.500	5.620	5.440	5.490	28,038	-0.07(-1.26%)
Jan 18, 2013	5.610	5.710	5.510	5.560	4,975	-0.02(-0.36%)
Jan 17, 2013	5.620	5.620	5.520	5.580	36,582	-0.03(-0.53%)
Jan 16, 2013	5.750	5.780	5.600	5.610	20,037	-0.14(-2.43%)
Jan 15, 2013	5.640	5.840	5.640	5.750	9,539	+0.11(+1.95%)
Jan 14, 2013	5.740	5.740	5.470	5.640	41,739	-0.06(-1.05%)
Jan 11, 2013	5.490	5.910	5.490	5.700	104,372	+0.30(+5.56%)
Jan 10, 2013	4.970	5.530	4.970	5.400	45,434	+0.40(+8.00%)
Jan 09, 2013	4.980	5.000	4.940	5.000	25,278	+0.05(+1.01%)
Jan 08, 2013	5.000	5.000	4.900	4.950	50,108	-0.05(-1.00%)
Jan 07, 2013	5.010	5.100	4.980	5.000	50,603	-0.01(-0.20%)
Jan 04, 2013	5.010	5.100	5.010	5.010	33,398	-0.05(-0.99%)
Jan 03, 2013	5.120	5.140	5.060	5.060	50,212	-0.04(-0.78%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Absolute Software Cp (TSX: ABT )

Historical Prices