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 (%)
May 29, 2012 5.561 5.561 5.561 5.561 20,000 +0.03(+0.62%)
May 25, 2012 5.548 5.548 5.527 5.527 10,400 -0.06(-1.07%)
May 24, 2012 5.587 5.587 5.587 5.587 1,000 -0.00(-0.02%)
May 22, 2012 5.588 5.588 5.588 0 +0.13(+2.48%)
May 18, 2012 5.453 5.453 5.453 0 -0.18(-3.28%)
May 15, 2012 5.638 5.638 5.638 0 -0.18(-3.02%)
May 14, 2012 5.814 5.814 5.814 5.814 200 -0.05(-0.91%)
May 08, 2012 5.867 5.867 5.867 0 -0.73(-11.06%)
May 04, 2012 6.596 6.596 6.596 0 -0.11(-1.67%)
May 03, 2012 6.761 6.761 6.708 6.708 800 -0.14(-2.02%)
May 01, 2012 6.846 6.846 6.846 0 +0.07(+1.03%)
Apr 30, 2012 6.745 6.777 6.745 6.777 11,500 +0.06(+0.92%)
Apr 27, 2012 6.735 6.735 6.715 6.715 2,400 +0.29(+4.43%)
Apr 24, 2012 6.430 6.430 6.430 0 -0.09(-1.44%)
Apr 23, 2012 6.524 6.524 6.524 6.524 700 +0.18(+2.82%)
Apr 16, 2012 6.345 6.345 6.345 0 +0.05(+0.76%)
Apr 13, 2012 6.294 6.297 6.287 6.297 3,300 -0.24(-3.61%)
Apr 12, 2012 6.532 6.532 6.532 6.532 200 +0.14(+2.25%)
Apr 10, 2012 6.388 6.388 6.388 0 -0.05(-0.72%)
Apr 09, 2012 6.435 6.435 6.435 6.435 300 +0.03(+0.52%)
Apr 05, 2012 6.402 6.402 6.402 6.402 800 +0.02(+0.27%)
Apr 04, 2012 6.385 6.385 6.374 6.385 1,700 +0.02(+0.34%)
Apr 03, 2012 6.363 6.363 6.363 6.363 1,000 -0.05(-0.73%)
Mar 30, 2012 6.410 6.410 6.410 0 +0.01(+0.14%)
Mar 29, 2012 6.401 6.401 6.401 6.401 800 -0.04(-0.61%)
Mar 27, 2012 6.441 6.441 6.441 0 +0.18(+2.82%)
Mar 23, 2012 6.264 6.264 6.264 0 +0.11(+1.85%)
Mar 22, 2012 6.103 6.150 6.083 6.150 6,500 +0.14(+2.34%)
Mar 20, 2012 6.010 6.010 6.010 0 -0.07(-1.12%)
Mar 19, 2012 6.147 6.147 5.997 6.077 3,000 -0.12(-1.90%)
Mar 16, 2012 6.195 6.195 6.195 6.195 600 -0.07(-1.11%)
Mar 15, 2012 6.290 6.290 6.246 6.264 7,200 -0.12(-1.81%)
Mar 14, 2012 6.061 6.380 6.061 6.380 3,000 +0.47(+7.89%)
Mar 13, 2012 5.913 5.913 5.913 5.913 400 -0.09(-1.47%)
Mar 09, 2012 6.002 6.002 6.002 6.002 0 -0.01(-0.20%)
Mar 08, 2012 5.822 6.014 5.822 6.014 12,600 +0.22(+3.87%)
Mar 07, 2012 5.548 5.790 5.548 5.790 39,500 +0.05(+0.87%)
Mar 06, 2012 5.730 5.740 5.730 5.740 1,000 -0.05(-0.86%)
Mar 05, 2012 5.729 5.790 5.729 5.790 4,600 +0.02(+0.30%)
Mar 02, 2012 5.737 5.781 5.737 5.772 10,200 +0.07(+1.20%)
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.