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 (%)
May 29, 2020 6.300 6.310 5.880 5.970 18,319 -0.41(-6.43%)
May 28, 2020 6.620 7.060 6.200 6.380 155,544 -0.51(-7.40%)
May 27, 2020 7.740 7.740 6.440 6.890 32,801 -0.79(-10.29%)
May 26, 2020 7.150 8.000 7.150 7.680 134,071 +0.54(+7.56%)
May 25, 2020 7.070 7.430 6.800 7.140 15,869 +0.07(+0.99%)
May 22, 2020 5.590 7.450 5.590 7.070 334,468 +1.62(+29.72%)
May 21, 2020 5.000 5.590 5.000 5.450 322,989 +0.45(+9.00%)
May 20, 2020 4.950 5.150 4.850 5.000 129,126 +0.15(+3.09%)
May 19, 2020 4.740 5.000 4.700 4.850 116,875 +0.25(+5.43%)
May 15, 2020 4.600 4.600 4.600 0 +0.30(+6.98%)
May 14, 2020 4.350 4.450 4.250 4.300 65,200 -0.14(-3.15%)
May 13, 2020 4.600 4.640 4.420 4.440 2,100 -0.19(-4.10%)
May 12, 2020 4.440 4.790 4.430 4.630 13,794 +0.24(+5.47%)
May 11, 2020 4.320 4.390 4.200 4.390 12,000 -0.01(-0.23%)
May 08, 2020 4.450 4.470 4.400 4.400 500 -0.04(-0.90%)
May 07, 2020 4.390 4.440 4.350 4.440 4,916 +0.00(+0.00%)
May 06, 2020 4.400 4.560 4.250 4.440 38,361 -0.01(-0.22%)
May 05, 2020 4.300 4.600 4.300 4.450 10,076 +0.14(+3.25%)
May 04, 2020 4.430 4.430 4.010 4.310 4,085 -0.12(-2.71%)
May 01, 2020 4.720 4.720 4.410 4.430 5,392 -0.34(-7.13%)
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%)
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.