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, 2005 1.120 1.170 1.120 1.120 700 +0.00(+0.00%)
May 27, 2005 1.120 1.170 1.120 1.120 700 +0.00(+0.00%)
May 26, 2005 1.120 1.170 1.120 1.120 700 +0.00(+0.00%)
May 25, 2005 1.120 1.170 1.120 1.120 700 +0.00(+0.00%)
May 24, 2005 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
May 23, 2005 1.120 1.170 1.120 1.120 700 +0.00(+0.00%)
May 20, 2005 1.120 1.170 1.120 1.120 700 +0.00(+0.00%)
May 19, 2005 1.120 1.170 1.120 1.120 700 +0.00(+0.00%)
May 17, 2005 1.120 1.170 1.120 1.120 700 +0.00(+0.00%)
May 16, 2005 1.120 1.120 1.120 1.120 5,000 +0.00(+0.00%)
May 13, 2005 1.120 1.120 1.120 1.120 5,000 +0.00(+0.00%)
May 12, 2005 1.120 1.120 1.120 1.120 3,000 +0.00(+0.00%)
May 11, 2005 1.120 1.120 1.120 1.120 3,000 +0.00(+0.00%)
May 10, 2005 1.120 1.120 1.120 1.120 3,000 +0.04(+3.70%)
May 09, 2005 1.080 1.080 1.080 1.080 2,000 +0.00(+0.00%)
May 06, 2005 1.080 1.080 1.080 1.080 2,000 +0.00(+0.00%)
May 05, 2005 1.080 1.080 1.080 1.080 2,000 -0.09(-7.69%)
May 04, 2005 1.170 1.170 1.170 1.170 1,500 +0.00(+0.00%)
May 03, 2005 1.170 1.170 1.170 1.170 1,500 +0.00(+0.00%)
May 02, 2005 1.170 1.170 1.170 1.170 1,500 -0.05(-3.70%)
Apr 29, 2005 1.215 1.215 1.215 1.215 2,500 +0.00(+0.00%)
Apr 28, 2005 1.215 1.215 1.215 1.215 2,500 +0.00(+0.00%)
Apr 27, 2005 1.215 1.215 1.215 1.215 2,500 +0.00(+0.05%)
Apr 26, 2005 1.214 1.214 1.214 1.214 1,000 +0.00(+0.00%)
Apr 25, 2005 1.214 1.214 1.214 1.214 1,000 +0.00(+0.00%)
Apr 22, 2005 1.214 1.214 1.214 1.214 1,000 +0.00(+0.00%)
Apr 21, 2005 1.214 1.214 1.214 1.214 1,000 +0.00(+0.00%)
Apr 20, 2005 1.214 1.214 1.214 1.214 1,000 +0.00(+0.00%)
Apr 19, 2005 1.214 1.214 1.214 1.214 1,000 -0.09(-6.58%)
Apr 18, 2005 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Apr 15, 2005 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Apr 14, 2005 1.300 1.300 1.300 1.300 200 +0.01(+0.57%)
Apr 13, 2005 1.293 1.300 1.293 1.293 24,200 +0.00(+0.00%)
Apr 12, 2005 1.293 1.300 1.293 1.293 24,200 -0.00(-0.13%)
Apr 11, 2005 1.294 1.294 1.280 1.294 27,500 +0.00(+0.00%)
Apr 08, 2005 1.294 1.294 1.280 1.294 27,500 +0.00(+0.00%)
Apr 07, 2005 1.294 1.294 1.280 1.294 27,500 +0.00(+0.00%)
Apr 06, 2005 1.294 1.294 1.280 1.294 27,500 +0.00(+0.00%)
Apr 05, 2005 1.294 1.294 1.280 1.294 27,500 +0.00(+0.00%)
Apr 04, 2005 1.294 1.294 1.280 1.294 27,500 +0.00(+0.00%)
Apr 01, 2005 1.294 1.294 1.280 1.294 27,500 +0.11(+9.69%)
Mar 31, 2005 1.180 1.180 1.180 1.180 7,500 +0.00(+0.00%)
Mar 30, 2005 1.180 1.180 1.180 1.180 7,500 +0.09(+8.26%)
Mar 29, 2005 1.090 1.090 1.090 1.090 5,000 +0.00(+0.00%)
Mar 28, 2005 1.090 1.090 1.090 1.090 5,000 -0.06(-5.22%)
Mar 24, 2005 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Mar 23, 2005 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Mar 22, 2005 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Mar 21, 2005 1.150 1.150 1.150 1.150 1,000 -0.01(-0.86%)
Mar 18, 2005 1.160 1.250 1.150 1.160 23,000 +0.00(+0.00%)
Mar 17, 2005 1.160 1.250 1.150 1.160 23,000 +0.00(+0.00%)
Mar 16, 2005 1.160 1.250 1.150 1.160 23,000 +0.00(+0.00%)
Mar 15, 2005 1.160 1.250 1.150 1.160 23,000 -0.29(-20.00%)
Mar 14, 2005 1.450 1.450 1.450 1.450 2,500 +0.00(+0.00%)
Mar 11, 2005 1.450 1.450 1.450 1.450 2,500 -0.03(-2.03%)
Mar 10, 2005 1.480 1.480 1.450 1.480 15,000 +0.00(+0.00%)
Mar 09, 2005 1.480 1.480 1.450 1.480 15,000 +0.11(+8.19%)
Mar 08, 2005 1.368 1.368 1.365 1.368 14,000 +0.04(+2.86%)
Mar 07, 2005 1.330 1.460 1.290 1.330 58,100 +0.00(+0.00%)
Mar 04, 2005 1.330 1.460 1.290 1.330 58,100 +0.35(+35.71%)
Mar 03, 2005 0.9800 0.9800 0.9800 0.9800 6,200 +0.00(+0.00%)
Mar 02, 2005 0.9800 0.9800 0.9800 0.9800 6,200 +0.13(+15.29%)
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.