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 (%)
Jun 28, 2019 9.775 9.775 9.775 0 -0.06(-0.66%)
Jun 27, 2019 9.950 9.950 9.550 9.840 9,602 -0.16(-1.60%)
Jun 26, 2019 10.25 10.25 9.900 10.00 47,923 -0.34(-3.29%)
Jun 25, 2019 9.800 10.34 9.600 10.34 38,324 +0.74(+7.71%)
Jun 24, 2019 9.900 9.900 8.850 9.600 58,065 -0.40(-4.00%)
Jun 21, 2019 10.70 10.70 9.700 10.00 105,858 -0.75(-6.98%)
Jun 20, 2019 10.86 11.00 10.02 10.75 53,581 +0.03(+0.28%)
Jun 19, 2019 10.35 11.00 10.21 10.72 80,604 +0.47(+4.59%)
Jun 18, 2019 10.01 10.35 10.00 10.25 13,672 +0.25(+2.50%)
Jun 17, 2019 9.950 10.65 9.830 10.00 32,864 +0.15(+1.52%)
Jun 14, 2019 9.850 10.00 9.650 9.850 94,231 +0.17(+1.76%)
Jun 13, 2019 9.610 9.800 9.300 9.680 49,602 -0.02(-0.21%)
Jun 12, 2019 9.640 9.900 9.450 9.700 41,209 +0.25(+2.65%)
Jun 11, 2019 9.570 9.750 9.400 9.450 27,750 -0.13(-1.36%)
Jun 10, 2019 10.50 10.50 9.580 9.580 35,510 -0.67(-6.54%)
Jun 07, 2019 10.25 10.55 9.900 10.25 115,607 -0.10(-0.97%)
Jun 06, 2019 10.25 10.39 10.10 10.35 19,800 -0.06(-0.58%)
Jun 05, 2019 10.95 10.95 10.25 10.41 15,294 -0.39(-3.61%)
Jun 04, 2019 10.65 11.15 10.42 10.80 21,929 +0.22(+2.08%)
Jun 03, 2019 11.42 11.77 10.45 10.58 19,922 -0.69(-6.12%)
May 31, 2019 10.39 11.45 9.500 11.27 85,572 +0.77(+7.33%)
May 30, 2019 10.90 11.10 9.820 10.50 119,361 -0.30(-2.78%)
May 29, 2019 10.96 10.96 10.31 10.80 15,700 -0.07(-0.64%)
May 28, 2019 11.13 11.45 10.87 10.87 14,700 -0.03(-0.28%)
May 27, 2019 11.06 11.35 10.90 10.90 7,600 -0.60(-5.22%)
May 24, 2019 11.65 11.80 11.38 11.50 2,169 +0.00(+0.00%)
May 23, 2019 11.50 11.50 10.95 11.50 11,404 -0.30(-2.54%)
May 22, 2019 12.06 12.06 11.43 11.80 3,300 -0.21(-1.75%)
May 21, 2019 11.88 12.01 11.45 12.01 22,420 +0.01(+0.08%)
May 17, 2019 12.00 12.00 12.00 0 -0.18(-1.48%)
May 16, 2019 12.70 12.88 12.18 12.18 66,314 -0.45(-3.56%)
May 15, 2019 12.40 13.00 12.15 12.63 18,785 +0.28(+2.27%)
May 14, 2019 12.50 12.50 12.18 12.35 3,300 -0.15(-1.20%)
May 13, 2019 12.82 12.82 12.41 12.50 5,594 -0.75(-5.66%)
May 10, 2019 12.50 13.35 12.50 13.25 37,330 +0.00(+0.00%)
May 09, 2019 12.50 13.25 11.90 13.25 32,799 +0.75(+6.00%)
May 08, 2019 12.65 13.15 12.50 12.50 38,894 -0.10(-0.79%)
May 07, 2019 12.81 13.15 12.04 12.60 6,395 -0.29(-2.25%)
May 06, 2019 13.13 13.59 12.87 12.89 14,087 -0.11(-0.85%)
May 03, 2019 13.40 13.40 12.99 13.00 13,080 +0.00(+0.00%)
May 02, 2019 13.25 13.40 12.80 13.00 10,177 -0.20(-1.52%)
May 01, 2019 13.25 13.30 13.20 13.20 7,520 -0.20(-1.49%)
Apr 30, 2019 13.45 13.45 13.21 13.40 24,939 -0.10(-0.74%)
Apr 29, 2019 13.80 13.80 13.00 13.50 28,344 +0.08(+0.60%)
Apr 26, 2019 13.75 13.75 13.40 13.42 44,506 -0.13(-0.96%)
Apr 25, 2019 13.60 13.60 13.27 13.55 25,464 +0.08(+0.59%)
Apr 24, 2019 13.76 13.90 13.30 13.47 22,302 -0.23(-1.68%)
Apr 23, 2019 13.90 13.92 13.70 13.70 40,609 -0.30(-2.14%)
Apr 22, 2019 14.10 14.10 13.77 14.00 52,034 -0.03(-0.21%)
Apr 18, 2019 14.03 14.03 14.03 0 -0.15(-1.06%)
Apr 17, 2019 14.05 14.19 13.99 14.18 26,860 +0.19(+1.36%)
Apr 16, 2019 13.95 14.19 13.90 13.99 78,625 +0.09(+0.65%)
Apr 15, 2019 14.35 14.35 13.51 13.90 94,063 -0.19(-1.35%)
Apr 12, 2019 14.00 14.30 13.75 14.09 288,791 -1.41(-9.10%)
Apr 11, 2019 16.59 16.75 15.15 15.50 128,605 -0.47(-2.94%)
Apr 10, 2019 14.75 16.39 14.25 15.97 33,042 -0.52(-3.15%)
Apr 09, 2019 16.80 16.89 16.33 16.49 17,777 -0.49(-2.89%)
Apr 08, 2019 16.99 17.15 16.86 16.98 55,590 +0.35(+2.10%)
Apr 05, 2019 17.10 17.10 16.52 16.63 20,288 -0.47(-2.75%)
Apr 04, 2019 16.75 17.10 16.50 17.10 26,579 +0.36(+2.15%)
Apr 03, 2019 16.75 16.75 16.31 16.74 64,525 -0.16(-0.95%)
Apr 02, 2019 17.90 17.90 16.75 16.90 41,923 -0.90(-5.06%)
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.