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, 2015 5.835 5.835 5.835 0 -0.01(-0.25%)
Jul 29, 2015 5.850 5.850 5.850 0 -0.12(-2.01%)
Jul 28, 2015 5.988 5.988 5.970 5.970 8,207 -0.19(-3.09%)
Jul 27, 2015 6.190 6.190 6.160 6.160 3,000 -0.07(-1.12%)
Jul 23, 2015 6.230 6.230 6.230 49 +0.09(+1.47%)
Jul 21, 2015 6.140 6.140 6.140 0 +0.04(+0.66%)
Jul 16, 2015 6.100 6.100 6.100 0 -0.94(-13.41%)
Jul 14, 2015 7.044 7.044 7.044 20 -0.01(-0.12%)
Jul 08, 2015 7.053 7.053 7.053 0 +0.05(+0.75%)
Jul 07, 2015 6.960 7.000 6.960 7.000 2,696 +0.05(+0.72%)
Jul 06, 2015 6.965 6.965 6.950 6.950 2,000 -0.24(-3.34%)
Jun 29, 2015 7.190 7.190 7.190 0 +0.03(+0.37%)
Jun 26, 2015 7.250 7.250 7.164 7.164 2,916 -0.12(-1.60%)
Jun 25, 2015 7.299 7.310 7.280 7.280 1,194 -0.05(-0.68%)
Jun 24, 2015 7.360 7.360 7.330 7.330 627 -0.03(-0.37%)
Jun 22, 2015 7.357 7.357 7.357 34 -0.15(-2.03%)
Jun 17, 2015 7.510 7.510 7.510 0 -0.02(-0.27%)
Jun 16, 2015 7.450 7.620 7.450 7.530 3,629 +0.13(+1.69%)
Jun 15, 2015 7.330 7.409 7.330 7.405 27,934 +0.05(+0.75%)
Jun 12, 2015 7.402 7.425 7.350 7.350 16,357 -0.11(-1.47%)
Jun 11, 2015 7.460 7.460 7.460 7.460 350 +0.02(+0.27%)
Jun 08, 2015 7.440 7.440 7.440 17 -0.13(-1.66%)
Jun 03, 2015 7.566 7.566 7.566 0 +0.27(+3.64%)
Jun 02, 2015 7.330 7.330 7.300 7.300 11,275 -0.08(-1.08%)
May 27, 2015 7.380 7.380 7.380 18 +0.01(+0.20%)
May 26, 2015 7.380 7.390 7.354 7.365 2,500 -0.12(-1.54%)
May 22, 2015 7.480 7.480 7.480 0 -0.14(-1.84%)
May 21, 2015 7.440 7.719 7.220 7.620 5,169 -0.09(-1.17%)
May 20, 2015 7.870 7.880 7.710 7.710 1,530 -0.16(-2.03%)
May 19, 2015 7.891 7.860 7.870 1,050 -0.34(-4.10%)
May 14, 2015 8.207 8.207 8.207 0 +0.11(+1.32%)
May 13, 2015 8.020 8.100 8.020 8.100 603 -0.37(-4.37%)
May 12, 2015 8.470 8.470 8.470 8.470 138 +0.18(+2.14%)
May 11, 2015 8.230 8.294 8.230 8.293 5,905 +0.11(+1.38%)
May 07, 2015 8.180 8.180 8.180 0 -0.14(-1.68%)
May 06, 2015 8.320 8.320 8.320 8.320 2,000 -0.25(-2.92%)
May 05, 2015 8.520 8.570 8.520 8.570 500 +0.36(+4.33%)
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.