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 28, 2017 6.427 6.427 6.427 0 +0.03(+0.50%)
Jul 27, 2017 6.380 6.458 6.380 6.395 1,810 +0.02(+0.32%)
Jul 26, 2017 6.368 6.375 6.368 6.375 400 +0.03(+0.44%)
Jul 25, 2017 6.241 6.347 6.241 6.347 2,997 +0.06(+0.89%)
Jul 24, 2017 6.302 6.308 6.291 6.291 1,625 -0.11(-1.79%)
Jul 20, 2017 6.406 6.406 6.406 0 -0.00(-0.06%)
Jul 19, 2017 6.428 6.436 6.410 6.410 811 +0.01(+0.18%)
Jul 18, 2017 6.380 6.399 6.380 6.399 9,200 +0.10(+1.57%)
Jul 17, 2017 6.326 6.326 6.284 6.300 4,669 -0.07(-1.08%)
Jul 14, 2017 6.367 6.369 6.367 6.369 314 +0.15(+2.41%)
Jul 13, 2017 6.209 6.219 6.209 6.219 322 +0.11(+1.87%)
Jul 11, 2017 6.105 6.105 6.105 0 -0.10(-1.67%)
Jul 10, 2017 6.157 6.209 6.157 6.209 3,200 +0.20(+3.31%)
Jul 06, 2017 6.010 6.010 6.010 0 +0.14(+2.45%)
Jul 05, 2017 5.870 5.870 5.866 5.866 700 -0.06(-0.97%)
Jul 03, 2017 5.924 5.924 5.924 5.924 0 +0.00(+0.00%)
Jun 30, 2017 5.924 5.924 5.924 0 -0.23(-3.76%)
Jun 28, 2017 6.155 6.155 6.155 0 -0.07(-1.18%)
Jun 27, 2017 6.262 6.270 6.229 6.229 1,671 +0.13(+2.11%)
Jun 26, 2017 6.100 6.103 6.100 6.100 3,500 +0.14(+2.41%)
Jun 23, 2017 5.888 5.956 5.877 5.956 10,000 -0.11(-1.87%)
Jun 19, 2017 6.070 6.070 6.070 0 +0.08(+1.34%)
Jun 14, 2017 5.990 5.990 5.990 0 +0.03(+0.46%)
Jun 13, 2017 5.963 5.963 5.963 5.963 200 -0.07(-1.12%)
Jun 08, 2017 6.030 6.030 6.030 50 +0.08(+1.41%)
Jun 07, 2017 5.880 5.946 5.871 5.946 1,865 -0.02(-0.40%)
Jun 02, 2017 5.970 5.970 5.970 0 +0.09(+1.60%)
Jun 01, 2017 5.875 5.891 5.875 5.876 3,600 +0.02(+0.27%)
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%)
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.