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 (%)
Jul 31, 2014 6.200 6.200 6.200 6.200 2,080 -0.19(-2.97%)
Jul 28, 2014 6.390 6.390 6.390 0 +0.08(+1.27%)
Jul 22, 2014 6.310 6.310 6.310 0 -0.07(-1.10%)
Jul 18, 2014 6.380 6.380 6.380 0 -0.22(-3.32%)
Jul 09, 2014 6.599 6.599 6.599 0 +0.00(+0.00%)
Jul 03, 2014 6.599 6.599 6.599 0 +0.05(+0.75%)
Jul 02, 2014 6.415 6.550 6.415 6.550 8,200 +0.09(+1.33%)
Jun 30, 2014 6.464 6.464 6.464 0 +0.09(+1.48%)
Jun 27, 2014 6.370 6.370 6.370 6.370 2,041 +0.04(+0.63%)
Jun 26, 2014 6.330 6.330 6.330 6.330 104 +0.06(+0.96%)
Jun 25, 2014 6.270 6.270 6.270 6.270 10,900 +0.00(+0.00%)
Jun 24, 2014 6.354 6.354 6.215 6.270 4,800 +0.00(+0.00%)
Jun 23, 2014 6.270 6.270 6.270 6.270 1,000 +0.04(+0.59%)
Jun 18, 2014 6.233 6.233 6.233 0 -0.08(-1.22%)
Jun 17, 2014 6.310 6.310 6.310 6.310 1,502 +0.11(+1.72%)
Jun 16, 2014 6.203 6.203 6.203 6.203 510 +0.00(+0.05%)
Jun 13, 2014 6.188 6.200 6.188 6.200 4,032 -0.09(-1.46%)
Jun 12, 2014 6.292 6.292 6.292 6.292 200 +0.02(+0.35%)
Jun 11, 2014 6.270 6.270 6.270 6.270 800 +0.22(+3.64%)
Jun 05, 2014 6.050 6.050 6.050 6.050 0 -0.01(-0.17%)
Jun 02, 2014 6.061 6.061 6.061 6.061 0 +0.05(+0.81%)
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%)
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.