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 (%)
Dec 31, 2019 5.950 5.950 5.950 0 +0.06(+1.02%)
Dec 30, 2019 5.460 5.890 5.460 5.890 15,449 +0.19(+3.33%)
Dec 27, 2019 5.800 5.970 5.400 5.700 11,722 -0.15(-2.56%)
Dec 24, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Dec 23, 2019 6.240 6.240 5.850 5.850 21,647 -0.05(-0.85%)
Dec 20, 2019 6.000 6.120 5.850 5.900 23,001 +0.19(+3.33%)
Dec 19, 2019 5.810 5.900 5.710 5.710 20,520 -0.19(-3.22%)
Dec 18, 2019 5.990 5.990 5.800 5.900 5,058 +0.10(+1.72%)
Dec 17, 2019 5.690 6.000 5.690 5.800 5,534 +0.10(+1.75%)
Dec 16, 2019 5.740 6.040 5.600 5.700 22,111 -0.15(-2.56%)
Dec 13, 2019 5.700 6.060 5.700 5.850 10,585 +0.10(+1.74%)
Dec 12, 2019 5.900 6.050 5.700 5.750 14,008 -0.15(-2.54%)
Dec 11, 2019 5.880 6.000 5.620 5.900 22,731 +0.11(+1.90%)
Dec 10, 2019 5.900 5.910 5.750 5.790 5,670 +0.05(+0.87%)
Dec 09, 2019 6.090 6.130 5.740 5.740 17,599 -0.28(-4.65%)
Dec 06, 2019 6.240 6.240 5.500 6.020 43,003 -0.23(-3.68%)
Dec 05, 2019 6.490 6.490 6.150 6.250 30,489 -0.04(-0.64%)
Dec 04, 2019 6.400 6.460 6.250 6.290 82,578 -0.01(-0.16%)
Dec 03, 2019 6.480 6.600 6.210 6.300 47,801 -0.10(-1.56%)
Dec 02, 2019 7.530 7.530 6.400 6.400 72,723 -0.80(-11.11%)
Nov 29, 2019 6.550 7.250 6.410 7.200 108,459 +0.75(+11.63%)
Nov 28, 2019 6.000 6.660 6.000 6.450 66,457 +0.65(+11.21%)
Nov 27, 2019 4.700 6.110 4.600 5.800 104,186 +1.25(+27.47%)
Nov 26, 2019 5.150 5.150 4.430 4.550 97,437 -0.72(-13.66%)
Nov 25, 2019 5.300 5.450 5.080 5.270 36,168 +0.08(+1.54%)
Nov 22, 2019 5.050 5.200 4.660 5.190 11,768 +0.16(+3.18%)
Nov 21, 2019 4.800 5.200 4.400 5.030 65,502 +0.40(+8.64%)
Nov 20, 2019 4.250 4.950 4.250 4.630 49,488 +0.40(+9.46%)
Nov 19, 2019 4.110 4.700 4.110 4.230 22,560 -0.37(-8.04%)
Nov 18, 2019 5.200 5.200 4.520 4.600 33,039 -0.51(-9.98%)
Nov 15, 2019 5.500 5.500 4.750 5.110 47,150 -0.39(-7.09%)
Nov 14, 2019 5.550 5.550 5.290 5.500 29,532 -0.10(-1.79%)
Nov 13, 2019 5.650 5.650 5.400 5.600 4,970 -0.02(-0.36%)
Nov 12, 2019 5.900 5.900 5.600 5.620 11,962 -0.13(-2.26%)
Nov 11, 2019 6.000 6.000 5.700 5.750 6,123 -0.25(-4.17%)
Nov 08, 2019 5.940 6.000 5.600 6.000 21,188 +0.29(+5.08%)
Nov 07, 2019 6.050 6.050 5.710 5.710 23,513 -0.35(-5.78%)
Nov 06, 2019 5.950 6.200 5.600 6.060 47,023 +0.12(+2.02%)
Nov 05, 2019 6.180 6.300 5.900 5.940 11,493 -0.22(-3.57%)
Nov 04, 2019 6.090 6.175 5.930 6.160 40,187 +0.31(+5.30%)
Nov 01, 2019 6.250 6.250 5.850 5.850 6,265 -0.40(-6.40%)
Oct 31, 2019 6.100 6.250 6.100 6.250 25,218 +0.15(+2.46%)
Oct 30, 2019 5.800 6.190 5.700 6.100 52,291 +0.30(+5.17%)
Oct 29, 2019 5.850 5.850 5.730 5.800 10,836 -0.08(-1.36%)
Oct 28, 2019 5.940 5.990 5.750 5.880 74,250 -0.07(-1.18%)
Oct 25, 2019 5.850 5.950 5.700 5.950 74,777 +0.25(+4.39%)
Oct 24, 2019 5.800 5.870 5.700 5.700 2,549 -0.20(-3.39%)
Oct 23, 2019 5.850 5.900 5.700 5.900 9,700 +0.00(+0.00%)
Oct 22, 2019 5.880 5.960 5.770 5.900 15,566 +0.13(+2.25%)
Oct 21, 2019 5.900 5.900 5.640 5.770 7,997 -0.19(-3.19%)
Oct 18, 2019 6.010 6.090 5.960 5.960 6,801 -0.16(-2.61%)
Oct 17, 2019 5.870 6.150 5.490 6.120 22,044 +0.32(+5.52%)
Oct 16, 2019 5.890 6.080 5.760 5.800 35,357 +0.10(+1.75%)
Oct 15, 2019 5.910 6.180 5.680 5.700 48,892 -0.30(-5.00%)
Oct 11, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 10, 2019 6.100 6.100 5.770 6.000 20,097 -0.13(-2.12%)
Oct 09, 2019 6.170 6.250 6.120 6.130 1,963 -0.07(-1.13%)
Oct 08, 2019 6.120 6.250 5.850 6.200 12,808 +0.00(+0.00%)
Oct 07, 2019 6.100 6.270 6.010 6.200 5,552 -0.10(-1.59%)
Oct 04, 2019 6.490 6.490 6.130 6.300 10,155 -0.18(-2.78%)
Oct 03, 2019 6.350 6.490 6.250 6.480 11,612 +0.08(+1.25%)
Oct 02, 2019 6.130 6.490 5.900 6.400 64,264 +0.23(+3.73%)
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.