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 31, 2016 5.214 5.220 5.214 5.220 4,479 +0.14(+2.76%)
May 27, 2016 5.080 5.080 5.080 0 +0.07(+1.40%)
May 25, 2016 5.010 5.010 5.010 0 +0.16(+3.28%)
May 24, 2016 4.890 4.890 4.851 4.851 1,865 -0.05(-1.00%)
May 23, 2016 4.900 4.900 4.900 4.900 865 -0.08(-1.61%)
May 17, 2016 4.980 4.980 4.980 0 -0.06(-1.19%)
May 16, 2016 5.039 5.040 5.039 5.040 1,000 -0.01(-0.20%)
May 12, 2016 5.050 5.050 5.050 0 -0.10(-1.94%)
May 10, 2016 5.150 5.150 5.150 0 +0.12(+2.39%)
May 06, 2016 5.030 5.030 5.030 0 -0.05(-0.98%)
May 04, 2016 5.080 5.080 5.080 0 -0.16(-3.05%)
May 03, 2016 5.240 5.240 5.240 5.240 100 -0.19(-3.50%)
Apr 29, 2016 5.430 5.430 5.430 0 +0.07(+1.31%)
Apr 27, 2016 5.360 5.360 5.360 0 +0.12(+2.35%)
Apr 25, 2016 5.237 5.237 5.237 0 -0.00(-0.06%)
Apr 21, 2016 5.240 5.240 5.240 0 -0.07(-1.23%)
Apr 19, 2016 5.305 5.305 5.305 50 +0.06(+1.05%)
Apr 14, 2016 5.250 5.250 5.250 0 +0.25(+5.00%)
Apr 11, 2016 5.000 5.000 5.000 0 +0.30(+6.38%)
Apr 06, 2016 4.700 4.700 4.700 0 -0.02(-0.51%)
Apr 05, 2016 4.690 4.724 4.690 4.724 25,946 -0.10(-1.99%)
Apr 01, 2016 4.820 4.820 4.820 0 -0.09(-1.83%)
Mar 29, 2016 4.910 4.910 4.910 0 +0.07(+1.43%)
Mar 28, 2016 4.890 4.890 4.841 4.841 11,100 -0.03(-0.60%)
Mar 24, 2016 4.870 4.870 4.870 0 -0.14(-2.79%)
Mar 23, 2016 5.010 5.010 5.010 5.010 128 +0.12(+2.44%)
Mar 21, 2016 4.891 4.891 4.891 0 -0.01(-0.17%)
Mar 18, 2016 4.900 4.900 4.899 4.899 5,000 -0.01(-0.22%)
Mar 17, 2016 4.880 4.910 4.880 4.910 2,100 -0.12(-2.39%)
Mar 16, 2016 5.030 5.030 5.030 5.030 100 -0.33(-6.09%)
Mar 11, 2016 5.356 5.356 5.356 0 +0.08(+1.45%)
Mar 10, 2016 5.351 5.351 5.280 5.280 4,800 -0.13(-2.35%)
Mar 09, 2016 5.300 5.407 5.300 5.407 6,600 +0.22(+4.18%)
Mar 08, 2016 5.190 5.190 5.190 5.190 2,600 -0.31(-5.64%)
Mar 07, 2016 5.540 5.541 5.500 5.500 10,000 +0.02(+0.35%)
Mar 04, 2016 5.472 5.489 5.449 5.481 7,200 +0.09(+1.69%)
Mar 02, 2016 5.390 5.390 5.390 10 +0.11(+2.08%)
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.