ABSOLUTE SOFTWARE CORP $6.86


17/6/2013 02:17 PM  |  OTC : ALSWF  |  Industries : Information / Software Publishers
Type:

ALSWF historical data

Date Open High Low Close Volume
6/17/2013 6.89 6.89 6.86 6.86 23
6/14/2013 6.98 6.99 6.93 6.95 31
6/13/2013 6.90 6.90 6.85 6.85 14
6/12/2013 6.97 6.98 6.97 6.98 8
6/11/2013 6.98 7.02 6.95 6.95 244
6/10/2013 6.93 6.93 6.93 6.93 38
6/7/2013 6.81 6.81 6.81 6.81 0
6/6/2013 6.81 6.81 6.81 6.81 18
6/5/2013 6.96 6.96 6.96 6.96 0
6/4/2013 6.96 6.96 6.96 6.96 57
6/3/2013 6.91 6.97 6.91 6.97 41
5/31/2013 6.93 6.93 6.89 6.90 48
5/30/2013 7.00 7.00 7.00 7.00 0
5/29/2013 7.00 7.00 7.00 7.00 0
5/28/2013 6.86 7.00 6.86 7.00 4
5/24/2013 6.93 7.01 6.90 6.98 30
5/23/2013 7.02 7.02 7.02 7.02 0
5/22/2013 7.02 7.02 7.02 7.02 5
5/21/2013 7.16 7.22 7.16 7.21 106
5/20/2013 7.21 7.21 7.21 7.21 0
5/17/2013 6.96 7.21 6.96 7.21 53
5/16/2013 7.07 7.07 7.07 7.07 10
5/15/2013 7.02 7.02 7.02 7.02 9
5/14/2013 7.03 7.03 7.03 7.03 0
5/13/2013 7.03 7.03 6.96 7.03 55
5/10/2013 7.05 7.16 7.04 7.16 76
5/9/2013 6.73 7.11 6.73 7.11 22
5/8/2013 6.67 6.67 6.67 6.67 0
5/7/2013 6.67 6.67 6.67 6.67 0
5/6/2013 6.67 6.67 6.67 6.67 0
5/3/2013 6.98 6.98 6.67 6.67 19
5/2/2013 6.70 7.01 6.70 6.97 109
5/1/2013 6.51 6.51 6.51 6.51 32
4/30/2013 6.50 6.52 6.50 6.50 38
4/29/2013 6.57 6.57 6.50 6.50 140
4/26/2013 6.59 6.59 6.59 6.59 12
4/25/2013 6.44 6.44 6.34 6.34 265
4/24/2013 6.54 6.54 6.54 6.54 253
4/23/2013 6.51 6.53 6.51 6.53 282
4/22/2013 6.25 6.25 6.25 6.25 20
4/19/2013 5.75 5.75 5.75 5.75 0
4/18/2013 5.74 5.75 5.74 5.75 27
4/17/2013 5.75 5.75 5.75 5.75 20
4/16/2013 5.80 5.80 5.80 5.80 0
4/15/2013 5.82 5.82 5.80 5.80 82
4/12/2013 6.15 6.15 6.15 6.15 0
4/11/2013 6.15 6.15 6.15 6.15 2
4/10/2013 6.10 6.10 6.08 6.08 20
4/9/2013 5.92 6.06 5.92 6.06 32
4/8/2013 6.38 6.38 6.38 6.38 0
4/5/2013 6.38 6.38 6.38 6.38 0
4/4/2013 6.41 6.41 6.30 6.38 153
4/3/2013 6.41 6.47 6.26 6.36 1709
4/2/2013 5.41 5.41 5.41 5.41 10
4/1/2013 5.30 5.30 5.30 5.30 0
3/28/2013 5.30 5.30 5.30 5.30 56
3/27/2013 5.28 5.35 5.27 5.35 32
3/26/2013 5.30 5.30 5.30 5.30 0
3/25/2013 5.30 5.30 5.30 5.30 0
3/22/2013 5.30 5.30 5.30 5.30 0
3/21/2013 5.27 5.32 5.27 5.30 30
3/20/2013 5.44 5.44 5.44 5.44 0
3/19/2013 5.44 5.44 5.44 5.44 5
3/18/2013 5.54 5.54 5.54 5.54 2
3/15/2013 5.40 5.49 5.39 5.49 1012
3/14/2013 5.49 5.49 5.47 5.47 12
3/13/2013 5.39 5.39 5.39 5.39 0
3/12/2013 5.39 5.39 5.39 5.39 0
3/11/2013 5.39 5.39 5.39 5.39 202
3/8/2013 5.43 5.43 5.41 5.41 10
3/7/2013 5.26 5.26 5.26 5.26 5
3/6/2013 5.28 5.28 5.28 5.28 14
3/5/2013 5.25 5.25 5.25 5.25 2
3/4/2013 4.99 4.99 4.99 4.99 2
3/1/2013 5.18 5.18 5.18 5.18 0
2/28/2013 5.18 5.18 5.18 5.18 1
2/27/2013 5.27 5.27 5.27 5.27 0
2/26/2013 5.27 5.27 5.27 5.27 0
2/25/2013 5.27 5.27 5.27 5.27 0
2/22/2013 5.08 5.29 5.07 5.27 47
2/21/2013 5.03 5.03 5.03 5.03 131
2/20/2013 5.40 5.41 5.40 5.41 10
2/19/2013 5.40 5.43 5.40 5.43 45
2/15/2013 5.51 5.51 5.47 5.47 15
2/14/2013 5.58 5.58 5.58 5.58 5
2/13/2013 5.33 5.33 5.33 5.33 0
2/12/2013 5.33 5.33 5.33 5.33 0
2/11/2013 5.37 5.37 5.33 5.33 7
2/8/2013 5.46 5.46 5.46 5.46 0
2/7/2013 5.46 5.46 5.46 5.46 0
2/6/2013 5.46 5.46 5.46 5.46 0
2/5/2013 5.46 5.46 5.46 5.46 0
2/4/2013 5.46 5.46 5.46 5.46 0
2/1/2013 5.51 5.52 5.46 5.46 38
1/31/2013 5.54 5.54 5.54 5.54 0
1/30/2013 5.54 5.54 5.54 5.54 0
1/29/2013 5.54 5.54 5.54 5.54 0
1/28/2013 5.54 5.54 5.54 5.54 0
1/25/2013 5.54 5.54 5.54 5.54 0
1/24/2013 5.54 5.54 5.54 5.54 0
Marketplace
Trading Center