Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absolute Software Cp (OP: ALSWF )

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 (%)
Mar 28, 2011 3.451 3.451 3.451 0 -0.07(-2.12%)
Mar 25, 2011 3.513 3.548 3.501 3.526 2,100 -0.01(-0.33%)
Mar 24, 2011 3.541 3.542 3.537 3.537 12,600 +0.01(+0.20%)
Mar 23, 2011 3.530 3.530 3.530 3.530 500 -0.09(-2.45%)
Mar 21, 2011 3.619 3.619 3.619 3.619 0 +0.06(+1.60%)
Mar 18, 2011 3.562 3.562 3.562 3.562 2,000 +0.05(+1.32%)
Mar 17, 2011 3.592 3.593 3.515 3.515 700 -0.27(-7.07%)
Mar 14, 2011 3.782 3.782 3.782 3.782 0 -0.01(-0.20%)
Mar 11, 2011 3.790 3.790 3.790 3.790 2,700 -0.03(-0.79%)
Mar 10, 2011 3.840 3.840 3.820 3.820 36,900 +0.01(+0.22%)
Mar 09, 2011 3.806 3.812 3.806 3.812 3,980 +0.02(+0.65%)
Mar 08, 2011 3.787 3.787 3.787 3.787 100 -0.08(-2.01%)
Mar 04, 2011 3.865 3.865 3.865 3.865 0 +0.13(+3.36%)
Mar 02, 2011 3.739 3.739 3.739 3.739 0 -0.07(-1.73%)
Mar 01, 2011 3.805 3.805 3.805 3.805 700 +0.00(+0.08%)
Feb 28, 2011 3.769 3.812 3.769 3.802 77,700 +0.04(+1.15%)
Feb 25, 2011 3.759 3.759 3.759 3.759 1,000 -0.01(-0.23%)
Feb 24, 2011 3.747 3.767 3.747 3.767 1,500 +0.03(+0.91%)
Feb 23, 2011 3.733 3.733 3.733 3.733 400 +0.03(+0.86%)
Feb 22, 2011 3.701 3.701 3.701 3.701 2,000 -0.10(-2.66%)
Feb 18, 2011 3.752 3.820 3.749 3.802 3,500 -0.00(-0.11%)
Feb 17, 2011 3.806 3.806 3.806 3.806 4,400 +0.10(+2.77%)
Feb 16, 2011 3.712 3.712 3.703 3.703 1,400 -0.02(-0.57%)
Feb 15, 2011 3.724 3.724 3.724 3.724 800 -0.06(-1.55%)
Feb 14, 2011 3.783 3.783 3.783 3.783 200 -0.05(-1.23%)
Feb 10, 2011 3.830 3.830 3.830 0 +0.04(+1.10%)
Feb 09, 2011 3.798 3.798 3.788 3.788 200 -0.03(-0.71%)
Feb 08, 2011 3.818 3.818 3.788 3.816 6,300 +0.02(+0.41%)
Feb 07, 2011 3.789 3.800 3.789 3.800 200 -0.07(-1.75%)
Feb 04, 2011 3.868 3.868 3.868 3.868 1,000 -0.17(-4.27%)
Feb 02, 2011 4.040 4.040 4.040 0 +0.03(+0.84%)
Feb 01, 2011 3.876 4.232 3.853 4.006 28,900 +0.36(+9.98%)
Jan 31, 2011 3.569 3.740 3.553 3.643 6,800 +0.16(+4.50%)
Jan 28, 2011 3.486 3.486 3.486 3.486 200 -0.07(-2.06%)
Jan 27, 2011 3.559 3.559 3.559 3.559 500 -0.20(-5.41%)
Jan 19, 2011 3.763 3.763 3.763 0 -0.02(-0.63%)
Jan 18, 2011 3.689 3.787 3.689 3.787 2,500 +0.04(+1.05%)
Jan 14, 2011 3.745 3.748 3.745 3.748 3,800 -0.02(-0.49%)
Jan 13, 2011 3.801 3.801 3.756 3.766 4,000 +0.05(+1.31%)
Jan 11, 2011 3.717 3.717 3.717 0 -0.09(-2.29%)
Jan 07, 2011 3.804 3.804 3.804 0 +0.12(+3.29%)
Jan 06, 2011 3.726 3.727 3.683 3.683 2,600 -0.11(-2.97%)
Jan 05, 2011 3.796 3.796 3.796 3.796 500 +0.04(+1.15%)
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.