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 24, 2011 4.221 4.221 4.196 4.196 31,236 -0.17(-3.91%)
May 20, 2011 4.367 4.367 4.367 0 +0.11(+2.60%)
May 18, 2011 4.256 4.256 4.256 0 +0.16(+4.02%)
May 17, 2011 4.095 4.095 4.085 4.091 2,500 -0.07(-1.66%)
May 16, 2011 4.224 4.224 4.161 4.161 1,200 -0.05(-1.20%)
May 13, 2011 4.179 4.211 4.130 4.211 1,600 -0.01(-0.17%)
May 12, 2011 4.136 4.226 4.136 4.218 14,500 +0.06(+1.40%)
May 11, 2011 3.862 4.170 3.862 4.160 139,000 +0.52(+14.21%)
May 10, 2011 3.336 3.703 3.336 3.642 110,000 +0.03(+0.90%)
May 06, 2011 3.610 3.610 3.610 0 +0.20(+5.80%)
May 05, 2011 3.413 3.413 3.412 3.412 1,200 -0.03(-0.98%)
May 04, 2011 3.441 3.446 3.441 3.446 700 -0.16(-4.54%)
May 03, 2011 3.567 3.610 3.567 3.610 2,000 +0.01(+0.39%)
May 02, 2011 3.595 3.595 3.595 3.595 5,600 +0.00(+0.02%)
Apr 29, 2011 3.492 3.595 3.492 3.595 600 +0.22(+6.46%)
Apr 27, 2011 3.377 3.377 3.377 3.377 0 -0.07(-2.12%)
Apr 26, 2011 3.403 3.450 3.403 3.450 1,100 -0.12(-3.40%)
Apr 25, 2011 3.561 3.571 3.561 3.571 700 +0.06(+1.64%)
Apr 21, 2011 3.514 3.514 3.514 3.514 300 +0.19(+5.57%)
Apr 20, 2011 3.221 3.329 3.221 3.329 3,100 +0.10(+3.23%)
Apr 19, 2011 3.224 3.224 3.224 3.224 800 -0.12(-3.50%)
Apr 15, 2011 3.341 3.341 3.341 3.341 0 +0.05(+1.46%)
Apr 14, 2011 3.305 3.305 3.293 3.293 3,500 -0.20(-5.77%)
Apr 13, 2011 3.487 3.497 3.487 3.495 24,700 -0.01(-0.15%)
Apr 12, 2011 3.496 3.500 3.493 3.500 25,300 +0.03(+0.84%)
Apr 11, 2011 3.459 3.492 3.459 3.471 11,900 -0.02(-0.68%)
Apr 08, 2011 3.550 3.550 3.493 3.495 76,900 -0.05(-1.44%)
Apr 07, 2011 3.464 3.548 3.446 3.546 25,500 +0.12(+3.43%)
Apr 06, 2011 3.434 3.434 3.377 3.428 3,800 -0.00(-0.09%)
Apr 01, 2011 3.431 3.431 3.431 3.431 0 -0.02(-0.58%)
Mar 28, 2011 3.451 3.451 3.451 0 -0.07(-2.12%)
Mar 25, 2011 3.513 3.548 3.501 3.526 2,100 -0.01(-0.33%)
Mar 24, 2011 3.541 3.542 3.537 3.537 12,600 +0.01(+0.20%)
Mar 23, 2011 3.530 3.530 3.530 3.530 500 -0.09(-2.45%)
Mar 21, 2011 3.619 3.619 3.619 3.619 0 +0.06(+1.60%)
Mar 18, 2011 3.562 3.562 3.562 3.562 2,000 +0.05(+1.32%)
Mar 17, 2011 3.592 3.593 3.515 3.515 700 -0.27(-7.07%)
Mar 14, 2011 3.782 3.782 3.782 3.782 0 -0.01(-0.20%)
Mar 11, 2011 3.790 3.790 3.790 3.790 2,700 -0.03(-0.79%)
Mar 10, 2011 3.840 3.840 3.820 3.820 36,900 +0.01(+0.22%)
Mar 09, 2011 3.806 3.812 3.806 3.812 3,980 +0.02(+0.65%)
Mar 08, 2011 3.787 3.787 3.787 3.787 100 -0.08(-2.01%)
Mar 04, 2011 3.865 3.865 3.865 3.865 0 +0.13(+3.36%)
Mar 02, 2011 3.739 3.739 3.739 3.739 0 -0.07(-1.73%)
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.