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 (%)
Jul 31, 2019 7.210 7.210 6.850 7.100 39,902 -0.15(-2.07%)
Jul 30, 2019 7.520 7.550 7.250 7.250 7,745 -0.27(-3.59%)
Jul 29, 2019 8.350 8.350 7.100 7.520 50,138 -0.88(-10.48%)
Jul 26, 2019 8.500 8.580 8.400 8.400 11,761 -0.05(-0.59%)
Jul 25, 2019 8.550 8.550 8.450 8.450 1,160 +0.05(+0.60%)
Jul 24, 2019 8.650 8.650 8.400 8.400 25,486 -0.30(-3.45%)
Jul 23, 2019 8.630 8.850 8.300 8.700 9,697 +0.10(+1.16%)
Jul 22, 2019 8.700 8.700 8.600 8.600 5,432 -0.25(-2.82%)
Jul 19, 2019 8.750 8.850 8.700 8.850 4,100 +0.05(+0.57%)
Jul 18, 2019 9.190 9.190 8.770 8.800 7,619 -0.35(-3.83%)
Jul 17, 2019 8.900 9.240 8.810 9.150 13,144 +0.15(+1.67%)
Jul 16, 2019 8.450 9.150 8.450 9.000 47,586 +0.65(+7.78%)
Jul 15, 2019 8.970 8.970 8.350 8.350 10,516 -0.65(-7.22%)
Jul 12, 2019 8.850 9.160 8.850 9.000 46,522 +0.35(+4.05%)
Jul 11, 2019 8.380 9.020 8.150 8.650 54,911 +0.34(+4.09%)
Jul 10, 2019 8.600 8.600 7.990 8.310 46,360 -0.14(-1.66%)
Jul 09, 2019 9.400 9.400 8.450 8.450 22,550 -1.02(-10.77%)
Jul 08, 2019 9.800 9.820 9.450 9.470 8,133 -0.28(-2.87%)
Jul 05, 2019 9.900 9.900 9.740 9.750 3,450 -0.20(-2.01%)
Jul 04, 2019 9.850 9.950 9.800 9.950 5,200 +0.00(+0.00%)
Jul 03, 2019 10.03 10.05 9.850 9.950 12,190 -0.10(-1.00%)
Jul 02, 2019 9.840 10.05 9.780 10.05 23,870 +0.28(+2.81%)
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%)
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.