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, 2017 5.855 5.860 5.855 5.860 1,237 -0.00(-0.00%)
May 30, 2017 5.860 5.860 5.860 5.860 230 -0.12(-2.01%)
May 22, 2017 5.980 5.980 5.980 0 +0.51(+9.32%)
May 18, 2017 5.470 5.470 5.470 0 +0.03(+0.63%)
May 17, 2017 5.436 5.436 5.436 5.436 1,000 +0.02(+0.29%)
May 12, 2017 5.420 5.420 5.420 0 -0.02(-0.37%)
May 10, 2017 5.440 5.440 5.440 0 +0.19(+3.60%)
May 09, 2017 5.400 5.400 5.250 5.251 700 -0.50(-8.68%)
May 08, 2017 5.800 5.800 5.750 5.750 1,560 -0.02(-0.35%)
May 05, 2017 5.770 5.811 5.770 5.770 4,045 +0.02(+0.28%)
May 02, 2017 5.754 5.754 5.754 0 +0.01(+0.24%)
May 01, 2017 5.740 5.740 5.740 5.740 1,000 +0.08(+1.41%)
Apr 28, 2017 5.660 5.660 5.660 5.660 100 -0.18(-3.08%)
Apr 24, 2017 5.840 5.840 5.840 0 +0.15(+2.62%)
Apr 21, 2017 5.750 5.750 5.691 5.691 2,200 -0.04(-0.68%)
Apr 20, 2017 5.720 5.730 5.720 5.730 4,300 +0.09(+1.60%)
Apr 19, 2017 5.641 5.641 5.640 5.640 3,000 +0.04(+0.71%)
Apr 17, 2017 5.600 5.600 5.600 0 +0.03(+0.54%)
Apr 12, 2017 5.570 5.570 5.570 0 +0.02(+0.36%)
Apr 07, 2017 5.550 5.550 5.550 0 -0.10(-1.77%)
Apr 06, 2017 5.650 5.650 5.650 5.650 2,700 +0.00(+0.00%)
Mar 31, 2017 5.650 5.650 5.650 471 +0.01(+0.18%)
Mar 29, 2017 5.640 5.640 5.640 0 +0.04(+0.71%)
Mar 28, 2017 5.490 5.600 5.490 5.600 97,110 +0.13(+2.38%)
Mar 27, 2017 5.440 5.501 5.440 5.470 14,100 -0.06(-1.08%)
Mar 24, 2017 5.460 5.530 5.460 5.530 47,400 +0.05(+0.84%)
Mar 23, 2017 5.491 5.530 5.470 5.484 39,081 -0.01(-0.14%)
Mar 22, 2017 5.490 5.492 5.490 5.492 54,735 -0.06(-1.05%)
Mar 21, 2017 5.528 5.550 5.528 5.550 9,185 +0.05(+0.83%)
Mar 20, 2017 5.501 5.523 5.488 5.504 19,800 -0.01(-0.19%)
Mar 17, 2017 5.618 5.618 5.514 5.514 10,200 -0.23(-3.93%)
Mar 13, 2017 5.740 5.740 5.740 50 +0.14(+2.50%)
Mar 10, 2017 5.600 5.600 5.600 5.600 100 +0.21(+3.95%)
Mar 07, 2017 5.387 5.387 5.387 0 +0.00(+0.00%)
Mar 06, 2017 5.372 5.395 5.372 5.387 1,420 -0.01(-0.24%)
Mar 03, 2017 5.390 5.400 5.390 5.400 1,000 -0.03(-0.46%)
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.