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 (%)
Sep 30, 2019 6.700 6.740 5.810 6.070 33,863 -0.63(-9.40%)
Sep 27, 2019 6.720 6.760 6.620 6.700 12,612 -0.05(-0.74%)
Sep 26, 2019 6.760 6.930 6.690 6.750 17,130 -0.05(-0.74%)
Sep 25, 2019 6.780 6.960 6.710 6.800 26,550 +0.10(+1.49%)
Sep 24, 2019 6.840 6.960 6.560 6.700 29,960 -0.15(-2.19%)
Sep 23, 2019 7.160 7.360 6.780 6.850 43,119 -0.35(-4.86%)
Sep 20, 2019 7.190 7.260 6.800 7.200 25,882 +0.05(+0.70%)
Sep 19, 2019 7.050 7.200 6.920 7.150 31,932 +0.09(+1.27%)
Sep 18, 2019 7.400 7.400 6.910 7.060 28,200 -0.34(-4.59%)
Sep 17, 2019 7.800 7.800 7.030 7.400 108,502 -0.40(-5.13%)
Sep 16, 2019 7.900 7.950 7.600 7.800 25,264 -0.05(-0.64%)
Sep 13, 2019 8.000 8.400 7.850 7.850 36,730 -0.13(-1.63%)
Sep 12, 2019 7.550 8.130 7.550 7.980 34,165 +0.07(+0.88%)
Sep 11, 2019 8.350 8.400 7.910 7.910 13,925 -0.30(-3.65%)
Sep 10, 2019 8.090 8.740 7.800 8.210 64,945 +0.16(+1.99%)
Sep 09, 2019 8.370 8.400 8.000 8.050 13,393 -0.37(-4.39%)
Sep 06, 2019 8.330 8.450 8.330 8.420 18,997 +0.04(+0.48%)
Sep 05, 2019 7.950 8.400 7.950 8.380 18,797 +0.53(+6.75%)
Sep 04, 2019 8.310 8.370 7.850 7.850 17,872 -0.35(-4.27%)
Sep 03, 2019 8.160 8.450 8.110 8.200 16,119 -0.34(-3.98%)
Aug 30, 2019 8.540 8.540 8.540 0 -0.46(-5.11%)
Aug 29, 2019 9.240 9.270 8.690 9.000 73,117 +0.10(+1.12%)
Aug 28, 2019 7.600 9.350 7.600 8.900 223,390 +1.50(+20.27%)
Aug 27, 2019 7.370 7.910 7.350 7.400 160,895 +0.35(+4.96%)
Aug 26, 2019 6.500 7.050 6.500 7.050 56,905 +0.58(+8.96%)
Aug 23, 2019 6.850 8.000 6.470 6.470 3,370 -0.36(-5.27%)
Aug 22, 2019 6.850 6.950 6.750 6.830 6,468 -0.12(-1.73%)
Aug 21, 2019 7.370 7.370 6.950 6.950 31,930 -0.47(-6.33%)
Aug 20, 2019 7.400 7.420 7.300 7.420 4,833 -0.08(-1.07%)
Aug 19, 2019 7.520 7.630 7.400 7.500 16,348 +0.23(+3.16%)
Aug 16, 2019 7.500 7.500 7.270 7.270 5,360 -0.23(-3.07%)
Aug 15, 2019 7.810 7.810 7.400 7.500 13,040 -0.30(-3.85%)
Aug 14, 2019 8.400 8.400 7.800 7.800 15,664 -0.83(-9.62%)
Aug 13, 2019 7.750 8.630 7.700 8.630 26,713 +0.64(+8.01%)
Aug 12, 2019 7.400 7.990 7.300 7.990 11,247 +0.59(+7.97%)
Aug 09, 2019 7.400 7.500 7.390 7.400 5,899 +0.10(+1.37%)
Aug 08, 2019 7.300 7.390 7.270 7.300 1,254 +0.00(+0.00%)
Aug 07, 2019 7.920 7.930 7.300 7.300 16,066 -0.65(-8.18%)
Aug 06, 2019 7.890 7.950 7.800 7.950 3,186 +0.10(+1.27%)
Aug 02, 2019 7.850 7.850 7.850 0 +0.15(+1.95%)
Aug 01, 2019 6.960 7.830 6.950 7.700 20,041 +0.60(+8.45%)
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%)
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.