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 (%)
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%)
Feb 03, 2020 5.000 5.200 4.630 4.900 38,359 -0.20(-3.92%)
Jan 31, 2020 5.110 5.250 4.600 5.100 191,182 -0.08(-1.54%)
Jan 30, 2020 5.170 5.230 5.050 5.180 30,603 +0.03(+0.58%)
Jan 29, 2020 5.100 5.280 5.100 5.150 20,115 +0.05(+0.98%)
Jan 28, 2020 5.050 5.260 5.050 5.100 6,393 +0.08(+1.59%)
Jan 27, 2020 5.100 5.130 4.900 5.020 31,438 -0.08(-1.57%)
Jan 24, 2020 5.300 5.400 5.000 5.100 57,852 -0.20(-3.77%)
Jan 23, 2020 5.500 5.600 5.200 5.300 28,509 -0.19(-3.46%)
Jan 22, 2020 5.650 5.650 5.260 5.490 23,926 -0.21(-3.68%)
Jan 21, 2020 5.500 5.870 5.500 5.700 26,568 +0.15(+2.70%)
Jan 20, 2020 5.540 5.640 5.290 5.550 30,344 +0.05(+0.91%)
Jan 17, 2020 5.150 5.650 5.080 5.500 21,019 +0.45(+8.91%)
Jan 16, 2020 5.540 5.540 5.050 5.050 11,721 -0.42(-7.68%)
Jan 15, 2020 5.500 5.570 5.400 5.470 15,358 +0.05(+0.92%)
Jan 14, 2020 5.070 5.700 5.070 5.420 31,901 +0.47(+9.49%)
Jan 13, 2020 5.100 5.110 4.920 4.950 28,158 -0.14(-2.75%)
Jan 10, 2020 5.250 5.270 4.900 5.090 33,100 -0.17(-3.23%)
Jan 09, 2020 5.100 5.350 5.100 5.260 23,688 +0.26(+5.20%)
Jan 08, 2020 5.110 5.430 4.900 5.000 51,647 +0.00(+0.00%)
Jan 07, 2020 5.400 5.400 4.810 5.000 34,686 -0.30(-5.66%)
Jan 06, 2020 5.800 5.820 5.000 5.300 43,575 -0.52(-8.93%)
Jan 03, 2020 5.850 5.850 5.700 5.820 4,300 -0.08(-1.36%)
Jan 02, 2020 5.960 5.960 5.750 5.900 2,550 -0.05(-0.84%)
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%)
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.