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 28, 2009 4.502 4.581 4.502 4.581 1,200 +0.54(+13.32%)
May 27, 2009 4.040 4.042 4.040 4.042 800 -0.12(-2.95%)
May 26, 2009 4.146 4.245 4.123 4.165 3,000 -0.07(-1.54%)
May 22, 2009 4.581 4.231 4.231 4.231 0 -0.02(-0.49%)
May 21, 2009 4.252 4.252 4.252 4.252 500 -0.09(-2.07%)
May 20, 2009 4.414 4.465 4.341 4.341 2,900 +0.10(+2.24%)
May 19, 2009 4.234 4.411 4.234 4.246 4,500 -0.00(-0.05%)
May 14, 2009 4.248 4.248 4.248 0 +0.15(+3.68%)
May 13, 2009 4.359 4.361 4.097 4.097 22,400 -0.27(-6.22%)
May 12, 2009 4.365 4.369 4.357 4.369 21,200 -0.02(-0.48%)
May 11, 2009 4.385 4.390 4.385 4.390 18,800 -0.00(-0.07%)
May 08, 2009 4.132 4.425 4.132 4.393 11,200 +0.11(+2.46%)
May 07, 2009 4.407 4.407 4.287 4.287 600 -0.02(-0.49%)
May 06, 2009 4.308 4.308 4.308 4.308 200 +0.46(+11.95%)
May 05, 2009 3.735 4.002 3.666 3.849 23,100 -0.40(-9.45%)
May 04, 2009 4.250 4.250 4.250 4.250 1,500 -0.03(-0.63%)
May 01, 2009 4.277 4.277 4.277 4.277 300 -0.08(-1.81%)
Apr 30, 2009 4.346 4.356 4.346 4.356 1,500 +0.13(+3.11%)
Apr 29, 2009 4.226 4.226 4.224 4.224 500 +0.32(+8.07%)
Apr 28, 2009 3.909 3.909 3.909 3.909 100 -0.08(-1.98%)
Apr 27, 2009 3.937 3.988 3.937 3.988 1,200 +0.08(+1.92%)
Apr 24, 2009 3.921 3.921 3.913 3.913 1,500 +0.06(+1.56%)
Apr 23, 2009 3.950 4.006 3.698 3.853 58,700 +0.04(+1.15%)
Apr 21, 2009 3.809 3.809 3.809 0 -0.04(-0.96%)
Apr 20, 2009 3.805 3.845 3.805 3.845 500 -0.04(-1.03%)
Apr 17, 2009 4.056 4.056 3.885 3.885 800 -0.20(-5.00%)
Apr 16, 2009 4.105 4.105 4.090 4.090 1,900 -0.13(-3.06%)
Apr 15, 2009 4.338 4.380 4.219 4.219 2,300 -0.10(-2.37%)
Apr 14, 2009 4.202 4.322 4.202 4.322 2,200 +0.46(+11.80%)
Apr 13, 2009 4.165 4.165 3.865 3.865 1,500 +0.08(+2.08%)
Apr 09, 2009 3.787 3.787 3.787 3.787 3,400 -0.11(-2.81%)
Apr 08, 2009 3.499 4.215 3.499 3.896 46,500 +0.51(+15.03%)
Apr 07, 2009 3.250 3.401 3.250 3.387 4,900 +0.22(+6.95%)
Apr 06, 2009 3.119 3.167 3.111 3.167 3,000 -0.02(-0.47%)
Apr 03, 2009 3.182 3.182 3.182 3.182 1,700 +0.13(+4.19%)
Apr 02, 2009 3.008 3.054 3.000 3.054 3,000 +0.24(+8.53%)
Apr 01, 2009 2.832 2.832 2.808 2.814 2,400 -0.03(-1.19%)
Mar 31, 2009 2.848 2.848 2.848 2.848 300 +0.03(+1.02%)
Mar 30, 2009 3.007 3.007 2.819 2.819 1,000 -0.28(-9.04%)
Mar 26, 2009 3.182 3.182 3.099 3.099 2,500 -0.08(-2.56%)
Mar 24, 2009 3.180 3.180 3.180 3.180 0 +0.05(+1.44%)
Mar 20, 2009 3.135 3.135 3.135 3.135 0 -0.11(-3.42%)
Mar 19, 2009 3.248 3.280 3.240 3.247 8,700 +0.09(+2.87%)
Mar 18, 2009 3.156 3.156 3.156 3.156 1,000 +0.08(+2.56%)
Mar 16, 2009 3.077 3.077 3.077 13,600 +0.13(+4.25%)
Mar 13, 2009 2.876 2.971 2.876 2.952 1,500 +0.14(+5.13%)
Mar 12, 2009 2.808 2.808 2.808 1,800 +0.00(+0.00%)
Mar 11, 2009 2.801 2.834 2.800 2.808 3,400 -0.00(-0.01%)
Mar 10, 2009 2.808 2.808 2.808 2.808 500 +0.18(+7.05%)
Mar 09, 2009 2.623 2.623 2.623 2.623 600 -0.07(-2.67%)
Mar 06, 2009 2.695 2.695 2.695 2.695 1,000 -0.10(-3.44%)
Mar 05, 2009 2.791 2.791 2.791 0 +0.00(+0.00%)
Mar 04, 2009 2.853 2.853 2.791 2.791 4,000 +0.08(+2.95%)
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.