Skip to main content
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, 2009 4.980 4.980 4.800 4.890 256,361 -0.16(-3.17%)
May 28, 2009 4.990 5.130 4.840 5.050 54,166 +0.21(+4.34%)
May 27, 2009 4.510 4.970 4.510 4.840 41,549 +0.14(+2.98%)
May 26, 2009 4.720 4.750 4.500 4.700 24,991 -0.05(-1.05%)
May 25, 2009 4.760 4.820 4.740 4.750 18,050 +0.01(+0.21%)
May 22, 2009 4.750 4.770 4.700 4.740 17,732 -0.01(-0.21%)
May 21, 2009 4.900 4.910 4.750 4.750 20,239 -0.22(-4.43%)
May 20, 2009 4.950 5.090 4.950 4.970 43,813 -0.03(-0.60%)
May 19, 2009 4.890 5.140 4.890 5.000 31,766 -0.09(-1.77%)
May 17, 2009 5.060 5.090 5.030 5.090 1,622 +0.09(+1.80%)
May 15, 2009 5.060 5.090 5.000 5.000 10,951 +0.00(+0.00%)
May 14, 2009 4.760 5.140 4.760 5.000 40,356 +0.06(+1.21%)
May 13, 2009 5.190 5.190 4.800 4.940 104,750 -0.16(-3.14%)
May 12, 2009 5.110 5.140 5.060 5.100 77,885 +0.02(+0.39%)
May 11, 2009 4.950 5.150 4.700 5.080 81,828 -0.01(-0.20%)
May 08, 2009 5.180 5.180 4.690 5.090 99,683 +0.16(+3.25%)
May 07, 2009 5.350 5.350 4.840 4.930 189,858 -0.22(-4.27%)
May 06, 2009 5.000 5.210 4.810 5.150 190,055 +0.44(+9.34%)
May 05, 2009 5.000 5.000 4.200 4.710 425,784 -0.28(-5.61%)
May 04, 2009 5.440 5.440 4.950 4.990 179,440 -0.39(-7.25%)
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.