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, 2020 9.704 9.704 9.550 9.580 900 -0.10(-1.08%)
May 28, 2020 9.563 9.685 9.563 9.685 440 +0.13(+1.41%)
May 27, 2020 9.518 9.550 9.511 9.550 1,550 -0.23(-2.36%)
May 26, 2020 10.21 10.21 9.781 9.781 9,600 +0.70(+7.72%)
May 22, 2020 8.926 9.080 8.926 9.080 1,300 +0.11(+1.17%)
May 21, 2020 8.975 8.975 8.975 8.975 1,066 +0.15(+1.76%)
May 20, 2020 8.820 8.820 8.820 7 +0.00(+0.00%)
May 19, 2020 8.890 8.920 8.820 8.820 2,110 +0.33(+3.89%)
May 18, 2020 8.490 8.490 8.490 8.490 2,053 -0.14(-1.62%)
May 15, 2020 8.520 8.631 8.520 8.630 1,700 +0.10(+1.17%)
May 14, 2020 8.470 8.531 8.470 8.531 300 +0.01(+0.17%)
May 13, 2020 8.588 8.590 8.516 8.516 5,500 +0.12(+1.39%)
May 12, 2020 8.310 8.630 8.310 8.399 6,542 +0.46(+5.86%)
May 11, 2020 7.928 7.950 7.928 7.934 446 -0.01(-0.08%)
May 08, 2020 7.935 7.940 7.931 7.940 2,000 +0.20(+2.58%)
May 07, 2020 7.750 7.750 7.740 7.740 243 +0.02(+0.26%)
May 06, 2020 7.720 7.720 7.720 7.720 105 +0.07(+0.92%)
May 05, 2020 7.840 7.840 7.650 7.650 210 +0.23(+3.12%)
May 04, 2020 7.419 7.419 7.419 7.419 125 -0.00(-0.02%)
May 01, 2020 7.420 7.420 7.420 7.420 100 -0.26(-3.39%)
Apr 30, 2020 7.700 7.700 7.680 7.680 215 +0.12(+1.65%)
Apr 29, 2020 7.535 7.555 7.535 7.555 2,150 +0.05(+0.73%)
Apr 28, 2020 7.411 7.500 7.390 7.500 1,330 +0.25(+3.45%)
Apr 27, 2020 7.088 7.320 7.004 7.250 14,793 +0.17(+2.39%)
Apr 24, 2020 7.081 7.081 7.081 7.081 600 +0.02(+0.30%)
Apr 23, 2020 7.105 7.105 7.060 7.060 656 +0.01(+0.14%)
Apr 22, 2020 7.000 7.050 7.000 7.050 300 +0.28(+4.14%)
Apr 21, 2020 7.040 7.040 6.770 6.770 520 -0.17(-2.44%)
Apr 20, 2020 7.080 7.100 6.939 6.939 10,200 -0.05(-0.72%)
Apr 17, 2020 6.989 6.989 6.989 39 +0.00(+0.00%)
Apr 16, 2020 6.950 7.004 6.940 6.989 2,250 +0.09(+1.31%)
Apr 15, 2020 6.813 6.899 6.749 6.899 1,420 -0.02(-0.31%)
Apr 14, 2020 6.990 6.990 6.920 6.920 550 -0.03(-0.43%)
Apr 13, 2020 6.760 6.950 6.760 6.950 363 +0.35(+5.30%)
Apr 09, 2020 6.730 6.730 6.600 6.600 200 -0.21(-3.10%)
Apr 08, 2020 6.770 6.811 6.770 6.811 200 +0.21(+3.12%)
Apr 07, 2020 6.630 6.630 6.560 6.605 780 +0.17(+2.56%)
Apr 06, 2020 6.460 6.470 6.440 6.440 405 +0.02(+0.31%)
Apr 03, 2020 6.019 6.420 6.000 6.420 5,500 +0.44(+7.36%)
Apr 01, 2020 5.980 5.980 5.980 0 -0.21(-3.36%)
Mar 31, 2020 5.950 6.271 5.950 6.188 10,200 +0.27(+4.52%)
Mar 30, 2020 5.667 5.920 5.667 5.920 3,950 +0.12(+2.14%)
Mar 27, 2020 5.890 5.890 5.796 5.796 1,400 -0.12(-2.02%)
Mar 26, 2020 5.902 5.915 5.896 5.915 2,300 -0.02(-0.34%)
Mar 25, 2020 5.651 6.000 5.640 5.936 4,900 +0.32(+5.62%)
Mar 24, 2020 5.558 5.620 5.550 5.620 2,800 +0.24(+4.46%)
Mar 23, 2020 5.244 5.380 5.190 5.380 600 -0.02(-0.37%)
Mar 20, 2020 5.390 5.401 5.190 5.400 10,300 -0.05(-0.92%)
Mar 19, 2020 5.100 5.450 5.100 5.450 4,401 +0.51(+10.32%)
Mar 18, 2020 5.330 5.330 4.900 4.940 11,353 -0.79(-13.85%)
Mar 17, 2020 5.890 5.890 5.734 5.734 5,600 -0.18(-2.98%)
Mar 16, 2020 5.900 5.910 5.897 5.910 4,100 -0.45(-7.08%)
Mar 13, 2020 6.470 6.470 6.340 6.360 1,300 +0.14(+2.25%)
Mar 12, 2020 6.200 6.365 6.120 6.220 9,007 -0.42(-6.33%)
Mar 11, 2020 6.630 6.640 6.590 6.640 8,500 +0.05(+0.76%)
Mar 10, 2020 6.870 6.870 6.590 6.590 2,500 -0.01(-0.15%)
Mar 09, 2020 6.720 6.720 6.600 6.600 1,370 -0.45(-6.38%)
Mar 06, 2020 7.050 7.050 7.050 7.050 600 -0.00(-0.00%)
Mar 05, 2020 7.210 7.210 7.050 7.050 8,180 -0.24(-3.29%)
Mar 04, 2020 7.110 7.290 7.110 7.290 1,052 +0.09(+1.25%)
Mar 03, 2020 7.200 7.200 7.200 1 +0.00(+0.00%)
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.