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

(CSE: ABCS )

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 (%)
Apr 30, 2020 4.880 4.900 4.710 4.770 37,686 +0.02(+0.42%)
Apr 29, 2020 4.530 4.970 4.530 4.750 59,384 +0.27(+6.03%)
Apr 28, 2020 4.510 4.600 4.420 4.480 10,351 -0.05(-1.10%)
Apr 27, 2020 4.200 4.600 4.200 4.530 29,391 +0.26(+6.09%)
Apr 24, 2020 4.330 4.480 4.170 4.270 36,875 -0.06(-1.39%)
Apr 23, 2020 4.300 4.390 4.190 4.330 33,554 +0.08(+1.88%)
Apr 22, 2020 4.200 4.400 4.130 4.250 63,252 +0.04(+0.95%)
Apr 21, 2020 3.970 4.260 3.780 4.210 66,326 +0.11(+2.68%)
Apr 20, 2020 3.600 4.200 3.550 4.100 62,320 +0.35(+9.33%)
Apr 17, 2020 3.860 3.950 3.550 3.750 56,483 -0.09(-2.34%)
Apr 16, 2020 3.850 3.890 3.630 3.840 15,594 +0.12(+3.23%)
Apr 15, 2020 3.820 3.850 3.680 3.720 22,395 -0.05(-1.33%)
Apr 14, 2020 4.050 4.050 3.730 3.770 27,552 -0.15(-3.83%)
Apr 13, 2020 3.700 4.010 3.570 3.920 26,925 +0.23(+6.23%)
Apr 09, 2020 3.690 3.690 3.690 0 -0.20(-5.14%)
Apr 08, 2020 4.000 4.050 3.850 3.890 99,254 +0.03(+0.78%)
Apr 07, 2020 3.950 4.540 3.860 3.860 109,709 -0.09(-2.28%)
Apr 06, 2020 4.090 4.200 3.930 3.950 18,702 -0.01(-0.25%)
Apr 03, 2020 4.100 4.150 3.700 3.960 19,800 -0.24(-5.71%)
Apr 02, 2020 4.000 4.300 3.990 4.200 20,625 +0.38(+9.95%)
Apr 01, 2020 3.840 4.150 3.810 3.820 20,390 -0.10(-2.55%)
Mar 31, 2020 4.050 4.320 3.920 3.920 70,215 -0.06(-1.51%)
Mar 30, 2020 4.390 4.390 3.910 3.980 73,473 -0.38(-8.72%)
Mar 27, 2020 4.720 4.800 4.200 4.360 24,712 -0.34(-7.23%)
Mar 26, 2020 3.650 4.720 3.650 4.700 76,496 +1.10(+30.56%)
Mar 25, 2020 3.790 3.790 3.430 3.600 190,051 +0.10(+2.86%)
Mar 24, 2020 3.750 3.800 3.160 3.500 247,740 +0.00(+0.00%)
Mar 23, 2020 3.510 3.960 3.240 3.500 260,050 +0.65(+22.81%)
Mar 20, 2020 3.000 3.150 2.750 2.850 26,702 -0.05(-1.72%)
Mar 19, 2020 2.750 2.990 2.650 2.900 28,540 +0.02(+0.69%)
Mar 18, 2020 2.860 3.000 2.650 2.880 101,600 -0.02(-0.69%)
Mar 17, 2020 2.920 3.210 2.700 2.900 64,180 +0.15(+5.45%)
Mar 16, 2020 3.540 3.540 1.650 2.750 140,143 -1.15(-29.49%)
Mar 13, 2020 4.140 4.300 3.730 3.900 22,729 -0.10(-2.50%)
Mar 12, 2020 3.700 4.150 3.650 4.000 33,857 +0.15(+3.90%)
Mar 11, 2020 3.900 3.930 3.660 3.850 20,150 -0.10(-2.53%)
Mar 10, 2020 4.110 4.360 3.700 3.950 34,885 -0.15(-3.66%)
Mar 09, 2020 4.000 4.300 3.800 4.100 17,742 -0.25(-5.75%)
Mar 06, 2020 4.500 4.500 4.350 4.350 4,295 -0.15(-3.33%)
Mar 05, 2020 4.400 4.500 4.350 4.500 12,950 +0.00(+0.00%)
Mar 04, 2020 4.400 4.700 4.240 4.500 44,570 -0.08(-1.75%)
Mar 03, 2020 4.750 4.820 4.450 4.580 35,350 -0.28(-5.76%)
Mar 02, 2020 4.750 4.990 4.680 4.860 13,660 +0.12(+2.53%)
Feb 28, 2020 4.250 4.880 4.150 4.740 23,757 +0.29(+6.52%)
Feb 27, 2020 4.290 4.500 4.200 4.450 17,152 -0.15(-3.26%)
Feb 26, 2020 4.600 4.610 4.090 4.600 32,777 -0.03(-0.65%)
Feb 25, 2020 4.750 4.750 4.580 4.630 25,650 -0.02(-0.43%)
Feb 24, 2020 4.400 4.740 4.350 4.650 36,250 +0.10(+2.20%)
Feb 21, 2020 4.500 4.750 4.260 4.550 52,645 +0.05(+1.11%)
Feb 20, 2020 4.880 4.930 4.400 4.500 79,170 -0.38(-7.79%)
Feb 19, 2020 4.800 5.090 4.800 4.880 77,210 +0.18(+3.83%)
Feb 18, 2020 5.050 5.050 4.500 4.700 108,525 -0.20(-4.08%)
Feb 14, 2020 4.900 4.900 4.900 0 -0.19(-3.73%)
Feb 13, 2020 5.350 5.350 4.950 5.090 72,250 -0.21(-3.96%)
Feb 12, 2020 5.300 5.300 5.120 5.300 22,473 +0.29(+5.79%)
Feb 11, 2020 5.100 5.180 4.830 5.010 42,905 +0.01(+0.20%)
Feb 10, 2020 5.350 5.450 4.940 5.000 45,060 -0.25(-4.76%)
Feb 07, 2020 5.000 5.250 4.810 5.250 14,950 +0.25(+5.00%)
Feb 06, 2020 4.810 5.180 4.550 5.000 4,673 +0.15(+3.09%)
Feb 05, 2020 4.920 4.950 4.750 4.850 21,120 -0.08(-1.62%)
Feb 04, 2020 5.090 5.090 4.800 4.930 37,278 +0.03(+0.61%)
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.