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 24, 2011 4.140 4.210 4.100 4.200 123,319 -0.09(-2.10%)
May 20, 2011 4.190 4.290 4.190 4.290 13,412 +0.04(+0.94%)
May 19, 2011 4.250 4.320 4.200 4.250 79,721 +0.00(+0.00%)
May 18, 2011 4.000 4.290 4.000 4.250 115,875 +0.24(+5.99%)
May 17, 2011 4.020 4.050 4.000 4.010 32,239 -0.01(-0.25%)
May 16, 2011 4.050 4.090 4.000 4.020 50,300 -0.08(-1.95%)
May 13, 2011 4.020 4.100 4.000 4.100 45,304 +0.08(+1.99%)
May 12, 2011 4.000 4.230 4.000 4.020 123,796 +0.02(+0.50%)
May 11, 2011 3.700 4.100 3.700 4.000 841,710 +0.42(+11.73%)
May 10, 2011 3.220 3.600 3.220 3.580 196,254 +0.16(+4.68%)
May 09, 2011 3.180 3.420 3.180 3.420 23,000 +0.02(+0.59%)
May 06, 2011 3.130 3.580 3.130 3.400 29,821 +0.10(+3.03%)
May 05, 2011 3.300 3.340 3.300 3.300 21,440 -0.01(-0.30%)
May 04, 2011 3.300 3.310 3.300 3.310 15,230 -0.04(-1.19%)
May 03, 2011 3.400 3.420 3.330 3.350 33,100 -0.03(-0.89%)
May 02, 2011 3.310 3.390 3.380 3.380 105,070 -0.02(-0.59%)
Apr 29, 2011 3.250 3.400 3.250 3.400 53,300 +0.15(+4.62%)
Apr 28, 2011 3.230 3.250 3.230 3.250 8,400 -0.01(-0.31%)
Apr 27, 2011 3.210 3.260 3.200 3.260 34,300 -0.02(-0.61%)
Apr 26, 2011 3.220 3.280 3.200 3.280 40,070 +0.01(+0.31%)
Apr 25, 2011 3.250 3.270 3.240 3.270 3,822 -0.09(-2.68%)
Apr 21, 2011 3.280 3.400 3.250 3.360 26,799 +0.08(+2.44%)
Apr 20, 2011 3.030 3.280 3.030 3.280 40,246 +0.19(+6.15%)
Apr 19, 2011 3.150 3.150 3.000 3.090 48,495 -0.03(-0.96%)
Apr 18, 2011 3.170 3.170 3.120 3.120 9,774 -0.01(-0.32%)
Apr 15, 2011 3.140 3.230 3.130 3.130 14,222 +0.00(+0.00%)
Apr 14, 2011 3.190 3.200 3.110 3.130 26,950 -0.05(-1.57%)
Apr 13, 2011 3.380 3.380 3.170 3.180 49,930 -0.18(-5.36%)
Apr 12, 2011 3.350 3.430 3.350 3.360 41,050 +0.03(+0.90%)
Apr 11, 2011 3.360 3.360 3.300 3.330 22,968 -0.02(-0.60%)
Apr 08, 2011 3.400 3.400 3.310 3.350 97,292 -0.04(-1.18%)
Apr 07, 2011 3.410 3.410 3.310 3.390 31,460 +0.09(+2.73%)
Apr 06, 2011 3.230 3.440 3.230 3.300 61,700 +0.07(+2.17%)
Apr 05, 2011 3.240 3.280 3.230 3.230 12,262 -0.08(-2.42%)
Apr 04, 2011 3.220 3.320 3.220 3.310 17,200 -0.01(-0.30%)
Apr 01, 2011 3.180 3.320 3.150 3.320 26,711 +0.15(+4.73%)
Mar 31, 2011 3.230 3.280 3.170 3.170 46,450 -0.12(-3.65%)
Mar 30, 2011 3.320 3.320 3.230 3.290 40,090 -0.01(-0.30%)
Mar 29, 2011 3.350 3.370 3.270 3.300 67,164 -0.08(-2.37%)
Mar 28, 2011 3.500 3.500 3.370 3.380 36,700 -0.07(-2.03%)
Mar 25, 2011 3.450 3.510 3.440 3.450 28,390 +0.01(+0.29%)
Mar 24, 2011 3.470 3.470 3.440 3.440 32,150 +0.01(+0.29%)
Mar 23, 2011 3.510 3.520 3.420 3.430 54,584 -0.10(-2.83%)
Mar 22, 2011 3.600 3.700 3.520 3.530 24,990 -0.03(-0.84%)
Mar 21, 2011 3.620 3.580 3.540 3.560 34,170 +0.04(+1.14%)
Mar 18, 2011 3.500 3.550 3.470 3.520 68,640 +0.02(+0.57%)
Mar 17, 2011 3.590 3.590 3.470 3.500 135,327 -0.09(-2.51%)
Mar 16, 2011 3.550 3.600 3.540 3.590 24,350 +0.00(+0.00%)
Mar 15, 2011 3.680 3.680 3.420 3.590 69,400 -0.07(-1.91%)
Mar 14, 2011 3.700 3.700 3.650 3.660 189,530 +0.00(+0.00%)
Mar 11, 2011 3.610 3.690 3.610 3.660 25,612 -0.01(-0.27%)
Mar 10, 2011 3.610 3.760 3.610 3.670 196,727 -0.03(-0.81%)
Mar 09, 2011 3.700 3.720 3.700 3.700 13,410 +0.00(+0.00%)
Mar 08, 2011 3.650 3.700 3.650 3.700 32,290 +0.05(+1.37%)
Mar 07, 2011 3.660 3.700 3.650 3.650 23,730 -0.03(-0.82%)
Mar 04, 2011 3.610 3.790 3.600 3.680 57,876 +0.03(+0.82%)
Mar 03, 2011 3.600 3.670 3.600 3.650 6,350 +0.00(+0.00%)
Mar 02, 2011 3.660 3.680 3.610 3.650 34,410 -0.07(-1.88%)
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.