Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABC Arbitrage Sa (OP: ABCCF )

4.240 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 18, 2024 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 (%)
Sep 29, 2017 0.7822 0.7829 0.7600 0.7634 157,018 -0.00(-0.27%)
Sep 28, 2017 0.7529 0.7985 0.7529 0.7655 589,642 +0.02(+2.00%)
Sep 27, 2017 0.7550 0.7550 0.7300 0.7505 80,569 +0.01(+1.16%)
Sep 26, 2017 0.7400 0.7429 0.7250 0.7419 158,181 +0.01(+2.06%)
Sep 25, 2017 0.7272 0.7340 0.7200 0.7269 156,583 +0.01(+1.98%)
Sep 22, 2017 0.7250 0.7315 0.7049 0.7128 182,237 -0.01(-0.78%)
Sep 21, 2017 0.7248 0.7355 0.7152 0.7184 172,364 -0.02(-2.38%)
Sep 20, 2017 0.7464 0.7600 0.7237 0.7359 148,290 -0.00(-0.55%)
Sep 19, 2017 0.7500 0.7550 0.7260 0.7400 328,982 +0.02(+2.83%)
Sep 18, 2017 0.7020 0.7199 0.6853 0.7196 306,357 +0.02(+2.80%)
Sep 15, 2017 0.7000 0.7086 0.6800 0.7000 148,037 +0.00(+0.00%)
Sep 14, 2017 0.6982 0.7000 0.6660 0.7000 138,574 +0.01(+1.45%)
Sep 13, 2017 0.7100 0.7120 0.6887 0.6900 125,579 -0.01(-1.44%)
Sep 12, 2017 0.7000 0.7171 0.6996 0.7001 141,549 -0.00(-0.70%)
Sep 11, 2017 0.7200 0.7239 0.7000 0.7050 119,486 -0.01(-0.98%)
Sep 08, 2017 0.6913 0.7230 0.6913 0.7120 181,964 +0.02(+2.20%)
Sep 07, 2017 0.7060 0.6725 0.6967 196,124 +0.01(+1.86%)
Sep 06, 2017 0.6840 0.6950 0.6610 0.6840 77,534 +0.01(+2.03%)
Sep 05, 2017 0.6862 0.7000 0.6574 0.6704 258,443 -0.02(-2.63%)
Sep 01, 2017 0.7144 0.7145 0.6810 0.6885 138,718 -0.01(-1.78%)
Aug 31, 2017 0.6741 0.7100 0.6741 0.7010 95,794 -0.00(-0.28%)
Aug 30, 2017 0.7174 0.7430 0.6792 0.7030 308,349 -0.01(-0.99%)
Aug 29, 2017 0.7272 0.7463 0.7077 0.7100 229,546 -0.03(-4.18%)
Aug 28, 2017 0.7810 0.7840 0.7384 0.7410 187,233 -0.02(-2.92%)
Aug 25, 2017 0.7250 0.7664 0.7250 0.7633 279,573 +0.03(+4.28%)
Aug 24, 2017 0.7400 0.7450 0.7050 0.7320 202,434 +0.02(+2.64%)
Aug 23, 2017 0.7349 0.7500 0.7100 0.7132 210,978 -0.02(-2.17%)
Aug 22, 2017 0.7362 0.7520 0.7189 0.7290 201,388 -0.00(-0.14%)
Aug 21, 2017 0.7300 0.7610 0.7200 0.7300 438,880 +0.00(+0.14%)
Aug 18, 2017 0.7332 0.7510 0.7189 0.7290 125,176 +0.02(+2.59%)
Aug 17, 2017 0.7260 0.7336 0.7106 0.7106 125,787 -0.00(-0.62%)
Aug 16, 2017 0.7110 0.7336 0.6800 0.7150 179,393 +0.03(+4.46%)
Aug 15, 2017 0.6838 0.6880 0.6680 0.6845 136,043 +0.01(+0.90%)
Aug 14, 2017 0.6897 0.7040 0.6626 0.6784 63,253 +0.00(+0.31%)
Aug 11, 2017 0.6760 0.6866 0.6500 0.6763 32,274 -0.00(-0.28%)
Aug 10, 2017 0.6916 0.7100 0.6737 0.6782 29,749 -0.01(-0.96%)
Aug 09, 2017 0.7100 0.7100 0.6848 0.6848 49,755 -0.03(-3.94%)
Aug 08, 2017 0.7000 0.7380 0.7000 0.7129 58,317 -0.03(-4.05%)
Aug 07, 2017 0.7400 0.7430 0.7040 0.7430 22,145 +0.03(+3.70%)
Aug 04, 2017 0.7237 0.7500 0.7040 0.7165 51,794 -0.01(-1.28%)
Aug 03, 2017 0.7326 0.7590 0.7119 0.7258 58,019 -0.02(-2.54%)
Aug 02, 2017 0.7380 0.7504 0.7283 0.7447 21,905 +0.02(+2.15%)
Aug 01, 2017 0.7573 0.7740 0.7290 0.7290 47,132 -0.02(-2.67%)
Jul 31, 2017 0.7667 0.7820 0.7400 0.7490 53,483 -0.01(-1.17%)
Jul 28, 2017 0.7603 0.7758 0.7508 0.7579 52,385 +0.00(+0.58%)
Jul 27, 2017 0.7508 0.7660 0.7379 0.7535 276,810 -0.00(-0.57%)
Jul 26, 2017 0.7370 0.7590 0.7368 0.7578 191,912 +0.02(+2.71%)
Jul 25, 2017 0.7483 0.7500 0.7241 0.7378 32,667 -0.00(-0.18%)
Jul 24, 2017 0.7260 0.7481 0.7260 0.7391 38,884 +0.02(+2.79%)
Jul 21, 2017 0.7298 0.7298 0.7055 0.7191 21,342 -0.01(-0.85%)
Jul 20, 2017 0.7400 0.7400 0.7090 0.7252 52,424 -0.01(-1.19%)
Jul 19, 2017 0.7510 0.7512 0.7312 0.7339 54,047 +0.01(+1.09%)
Jul 18, 2017 0.7578 0.7578 0.7240 0.7260 41,690 -0.00(-0.49%)
Jul 17, 2017 0.7132 0.7380 0.7078 0.7296 158,167 +0.02(+2.33%)
Jul 14, 2017 0.7050 0.7170 0.6935 0.7130 23,713 +0.01(+1.13%)
Jul 13, 2017 0.7258 0.7291 0.6958 0.7050 77,780 -0.01(-1.62%)
Jul 12, 2017 0.6887 0.7220 0.6887 0.7166 46,115 +0.03(+3.86%)
Jul 11, 2017 0.6815 0.7021 0.6657 0.6900 19,263 +0.01(+1.02%)
Jul 10, 2017 0.7047 0.7050 0.6800 0.6830 37,167 +0.01(+1.43%)
Jul 07, 2017 0.6786 0.6854 0.6713 0.6733 6,353 -0.02(-2.19%)
Jul 06, 2017 0.6780 0.6996 0.6780 0.6884 126,004 +0.02(+2.75%)
Jul 05, 2017 0.6958 0.6970 0.6700 0.6700 7,509 -0.03(-4.29%)
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.