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, 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%)
Apr 01, 2019 17.50 18.09 17.50 17.80 45,356 +0.45(+2.59%)
Mar 29, 2019 17.00 18.05 16.85 17.35 89,995 +0.40(+2.36%)
Mar 28, 2019 17.12 17.15 16.61 16.95 77,550 +0.65(+3.99%)
Mar 27, 2019 15.50 16.50 15.25 16.30 63,729 +0.85(+5.50%)
Mar 26, 2019 14.95 15.45 14.95 15.45 89,300 +0.54(+3.62%)
Mar 25, 2019 14.00 15.25 14.00 14.91 378,563 +1.21(+8.83%)
Mar 22, 2019 11.55 13.76 11.55 13.70 350,889 +2.37(+20.92%)
Mar 21, 2019 11.00 11.34 11.00 11.33 104,400 +0.21(+1.89%)
Mar 20, 2019 11.00 11.12 10.99 11.12 63,800 +0.27(+2.49%)
Mar 19, 2019 10.10 10.85 9.990 10.85 116,523 +0.81(+8.07%)
Mar 18, 2019 9.690 10.04 9.650 10.04 42,575 +0.14(+1.41%)
Mar 13, 2019 9.900 9.900 9.900 0 -0.39(-3.79%)
Mar 12, 2019 10.45 10.45 9.810 10.29 4,620 -0.26(-2.46%)
Mar 11, 2019 10.47 10.80 9.000 10.55 20,700 +0.25(+2.43%)
Mar 08, 2019 10.87 10.87 10.30 10.30 3,194 -0.49(-4.54%)
Mar 07, 2019 10.50 10.80 10.50 10.79 3,000 -0.10(-0.92%)
Mar 06, 2019 10.90 10.91 10.75 10.89 1,600 +0.14(+1.30%)
Mar 05, 2019 10.93 10.93 10.75 10.75 5,430 +0.00(+0.00%)
Mar 04, 2019 11.00 11.00 10.75 10.75 12,060 -0.25(-2.27%)
Mar 01, 2019 10.93 11.00 10.93 11.00 16,800 +0.01(+0.09%)
Feb 28, 2019 11.09 11.11 10.99 10.99 18,480 -0.01(-0.09%)
Feb 27, 2019 11.00 11.05 10.93 11.00 12,700 +0.09(+0.82%)
Feb 26, 2019 11.00 11.00 10.91 10.91 11,100 +0.11(+1.02%)
Feb 25, 2019 10.80 11.05 10.70 10.80 10,189 -0.30(-2.70%)
Feb 22, 2019 11.00 11.12 10.92 11.10 5,763 -0.10(-0.89%)
Feb 21, 2019 11.15 11.25 10.90 11.20 14,500 +0.10(+0.90%)
Feb 20, 2019 11.05 11.15 11.05 11.10 20,617 -0.05(-0.45%)
Feb 19, 2019 11.04 11.15 11.04 11.15 15,600 -0.03(-0.27%)
Feb 15, 2019 11.18 11.18 11.18 0 +0.23(+2.10%)
Feb 14, 2019 10.95 10.95 10.95 10.95 2,100 -0.05(-0.45%)
Feb 13, 2019 10.90 11.00 10.90 11.00 5,800 +0.00(+0.00%)
Feb 12, 2019 11.00 11.09 11.00 11.00 9,100 +0.00(+0.00%)
Feb 11, 2019 11.05 11.11 11.00 11.00 9,570 -0.02(-0.18%)
Feb 08, 2019 11.05 11.05 11.02 11.02 3,014 -0.08(-0.72%)
Feb 07, 2019 11.10 11.10 11.10 11.10 1,340 -0.05(-0.45%)
Feb 06, 2019 10.99 11.25 10.99 11.15 5,160 +0.15(+1.36%)
Feb 05, 2019 11.00 11.10 11.00 11.00 10,712 +0.30(+2.80%)
Feb 04, 2019 10.64 11.25 10.53 10.70 30,600 -0.05(-0.47%)
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.