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 30, 2014 6.039 6.039 6.012 6.012 1,000 +0.01(+0.17%)
May 29, 2014 6.020 6.020 6.002 6.002 386 +0.02(+0.27%)
May 28, 2014 5.985 5.985 5.985 5.985 116 -0.23(-3.77%)
May 27, 2014 6.220 6.220 6.220 6.220 1,200 +0.74(+13.50%)
May 20, 2014 5.480 5.480 5.480 0 -0.56(-9.22%)
May 13, 2014 6.037 6.037 6.037 6.037 0 +0.36(+6.28%)
May 09, 2014 5.680 5.680 5.680 0 -0.20(-3.40%)
May 08, 2014 5.880 5.880 5.880 5.880 2,000 -0.15(-2.49%)
May 06, 2014 6.030 6.030 6.030 6.030 60 -0.10(-1.63%)
May 02, 2014 6.130 6.130 6.130 6.130 0 -0.17(-2.70%)
Apr 21, 2014 6.300 6.300 6.300 6.300 0 -0.11(-1.72%)
Apr 17, 2014 6.410 6.410 6.410 0 +0.00(+0.00%)
Apr 16, 2014 6.410 6.410 6.410 6.410 100 +0.11(+1.75%)
Apr 15, 2014 6.320 6.340 6.300 6.300 2,900 -0.20(-3.08%)
Apr 09, 2014 6.500 6.500 6.500 6.500 0 +0.15(+2.36%)
Mar 31, 2014 6.350 6.350 6.350 0 -0.11(-1.65%)
Mar 28, 2014 6.458 6.458 6.456 6.456 0 +0.01(+0.19%)
Mar 27, 2014 6.444 6.444 6.444 6.444 200 +0.09(+1.49%)
Mar 26, 2014 6.341 6.359 6.341 6.350 780 -0.01(-0.12%)
Mar 25, 2014 6.357 6.357 6.357 6.357 225 +0.01(+0.12%)
Mar 21, 2014 6.350 6.350 6.350 0 +0.00(+0.00%)
Mar 20, 2014 6.364 6.364 6.350 6.350 4,000 -0.05(-0.82%)
Mar 19, 2014 6.402 6.402 6.402 6.402 2,000 -0.02(-0.27%)
Mar 18, 2014 6.330 6.419 6.330 6.419 1,300 -0.01(-0.15%)
Mar 13, 2014 6.429 6.429 6.429 0 -0.03(-0.40%)
Mar 11, 2014 6.455 6.455 6.455 0 +0.06(+1.01%)
Mar 07, 2014 6.390 6.390 6.390 0 -0.13(-2.03%)
Mar 06, 2014 6.522 6.522 6.522 6.522 22,500 +0.16(+2.56%)
Mar 05, 2014 6.370 6.370 6.360 6.360 1,000 +0.10(+1.60%)
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.