Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABC Arbitrage Sa (OP: ABCCF )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 18, 2024 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 (%)
Aug 23, 2018 1.020 1.020 0 +0.00(+0.00%)
Aug 22, 2018 1.022 1.040 0.9700 0.9980 409,078 -0.03(-3.11%)
Aug 21, 2018 1.020 1.090 1.000 1.030 402,228 +0.03(+3.00%)
Aug 20, 2018 0.9527 1.000 0.9240 1.000 358,573 +0.04(+4.58%)
Aug 17, 2018 0.9400 0.9800 0.9307 0.9562 221,900 +0.02(+1.72%)
Aug 16, 2018 1.015 1.020 0.9400 0.9400 273,417 -0.05(-4.57%)
Aug 15, 2018 0.9250 0.9950 0.9225 0.9850 245,860 +0.06(+7.07%)
Aug 14, 2018 0.9746 0.9760 0.9100 0.9200 272,463 -0.04(-4.17%)
Aug 13, 2018 1.001 1.030 0.9504 0.9600 296,982 -0.08(-7.96%)
Aug 10, 2018 1.060 1.100 1.030 1.043 218,700 -0.03(-2.52%)
Aug 09, 2018 1.110 1.117 1.060 1.070 270,075 -0.05(-4.89%)
Aug 08, 2018 1.157 1.190 1.070 1.125 268,766 -0.03(-2.18%)
Aug 07, 2018 1.040 1.200 1.040 1.150 431,592 +0.15(+15.01%)
Aug 06, 2018 1.020 1.050 0.9650 1.000 207,150 +0.00(+0.00%)
Aug 03, 2018 0.9800 1.030 0.9600 1.000 165,400 +0.02(+2.04%)
Aug 02, 2018 0.9640 0.9900 0.9437 0.9800 97,389 +0.03(+3.56%)
Aug 01, 2018 0.9745 0.9959 0.9410 0.9463 128,596 -0.04(-3.61%)
Jul 31, 2018 0.9990 1.040 0.9500 0.9817 323,228 +0.08(+8.96%)
Jul 30, 2018 0.8720 0.9400 0.8590 0.9010 246,051 +0.05(+6.25%)
Jul 27, 2018 0.8159 0.9000 0.8000 0.8480 266,100 +0.04(+5.08%)
Jul 26, 2018 0.8400 0.8477 0.7841 0.8070 183,044 -0.03(-3.93%)
Jul 25, 2018 0.8700 0.9050 0.8345 0.8400 129,822 -0.01(-1.18%)
Jul 24, 2018 0.8890 0.9076 0.8300 0.8500 249,815 -0.04(-4.39%)
Jul 23, 2018 0.8924 0.8490 0.8890 98,349 +0.02(+2.21%)
Jul 20, 2018 0.8820 0.8964 0.8500 0.8698 240,610 -0.01(-1.16%)
Jul 19, 2018 0.8650 0.9050 0.8650 0.8800 91,951 -0.01(-1.22%)
Jul 18, 2018 0.8400 0.9090 0.8299 0.8909 213,379 +0.04(+5.18%)
Jul 17, 2018 0.8875 0.9000 0.8400 0.8470 378,151 -0.05(-5.89%)
Jul 16, 2018 0.9285 0.9566 0.8841 0.9000 412,002 -0.06(-6.25%)
Jul 13, 2018 0.9862 0.9862 0.9360 0.9600 119,645 -0.02(-2.48%)
Jul 12, 2018 1.011 1.011 0.9601 0.9844 147,453 +0.01(+0.52%)
Jul 11, 2018 1.010 1.020 0.9783 0.9794 223,017 -0.03(-3.03%)
Jul 10, 2018 1.004 1.030 1.002 1.010 72,005 -0.01(-0.98%)
Jul 09, 2018 1.060 1.060 0.9900 1.020 212,687 -0.03(-2.86%)
Jul 06, 2018 1.050 1.050 1.020 1.050 144,534 +0.03(+2.94%)
Jul 05, 2018 1.010 1.038 1.000 1.020 121,093 +0.01(+0.99%)
Jul 03, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Jul 02, 2018 1.040 1.040 0.9800 1.000 259,381 -0.03(-2.91%)
Jun 29, 2018 1.020 1.057 0.9800 1.030 186,172 +0.00(+0.00%)
Jun 28, 2018 0.9475 1.030 0.9439 1.030 295,448 +0.07(+6.74%)
Jun 27, 2018 1.040 1.055 0.9500 0.9650 301,753 -0.08(-7.66%)
Jun 26, 2018 1.050 1.050 1.010 1.045 182,843 -0.01(-1.41%)
Jun 25, 2018 1.040 1.100 1.030 1.060 191,562 -0.02(-1.85%)
Jun 22, 2018 1.140 1.160 1.080 1.080 180,127 -0.05(-4.42%)
Jun 21, 2018 1.110 1.170 1.110 1.130 307,203 +0.02(+1.80%)
Jun 20, 2018 1.115 1.160 1.099 1.110 350,512 +0.03(+3.02%)
Jun 19, 2018 1.020 1.090 1.020 1.077 164,521 +0.04(+3.61%)
Jun 18, 2018 1.050 1.060 1.030 1.040 205,379 -0.02(-1.74%)
Jun 15, 2018 1.080 1.040 1.058 334,747 -0.02(-2.00%)
Jun 14, 2018 1.126 1.130 1.080 1.080 173,510 -0.05(-4.43%)
Jun 13, 2018 1.150 1.150 1.112 1.130 230,145 -0.02(-1.74%)
Jun 12, 2018 1.210 1.210 1.126 1.150 157,128 -0.05(-4.17%)
Jun 11, 2018 1.200 1.200 1.160 1.200 277,900 +0.01(+0.84%)
Jun 08, 2018 1.226 1.240 1.150 1.190 299,329 -0.02(-1.65%)
Jun 07, 2018 1.220 1.290 1.150 1.210 442,809 -0.01(-0.82%)
Jun 06, 2018 1.090 1.220 1.090 1.220 483,502 +0.13(+11.93%)
Jun 05, 2018 1.070 1.100 1.050 1.090 205,117 +0.03(+2.83%)
Jun 04, 2018 1.105 1.110 1.050 1.060 237,598 +0.01(+0.95%)
Jun 01, 2018 1.120 1.130 1.050 1.050 284,313 -0.07(-6.08%)
May 31, 2018 1.147 1.150 1.090 1.118 142,141 -0.03(-2.78%)
May 30, 2018 1.130 1.150 1.110 1.150 159,823 +0.04(+3.60%)
May 29, 2018 1.150 1.165 1.100 1.110 156,277 -0.01(-0.85%)
May 25, 2018 1.119 1.119 1.119 0 -0.03(-2.65%)
May 24, 2018 1.175 1.211 1.110 1.150 240,856 -0.06(-4.96%)
May 23, 2018 1.230 1.250 1.190 1.210 149,930 -0.02(-1.47%)
May 22, 2018 1.260 1.260 1.200 1.228 192,611 -0.00(-0.16%)
May 21, 2018 1.250 1.250 1.180 1.230 268,719 +0.03(+2.41%)
May 18, 2018 1.210 1.230 1.180 1.201 284,163 +0.00(+0.17%)
May 17, 2018 1.250 1.260 1.180 1.199 133,583 -0.00(-0.09%)
May 16, 2018 1.215 1.248 1.200 1.200 134,411 -0.02(-1.62%)
May 15, 2018 1.250 1.260 1.200 1.220 174,755 -0.02(-1.64%)
May 14, 2018 1.230 1.290 1.220 1.240 279,109 +0.02(+1.65%)
May 11, 2018 1.205 1.230 1.190 1.220 270,894 +0.05(+4.08%)
May 10, 2018 1.080 1.180 1.075 1.172 225,782 +0.09(+8.08%)
May 09, 2018 1.055 1.099 1.020 1.085 172,007 +0.03(+3.30%)
May 08, 2018 1.080 1.084 1.024 1.050 401,064 -0.01(-0.76%)
May 07, 2018 1.090 1.120 1.030 1.058 429,151 -0.04(-3.80%)
May 04, 2018 1.120 1.120 1.080 1.100 191,646 +0.01(+0.90%)
May 03, 2018 1.182 1.200 1.080 1.090 488,510 -0.09(-7.63%)
May 02, 2018 1.230 1.250 1.170 1.180 326,432 -0.03(-2.48%)
May 01, 2018 1.270 1.280 1.210 1.210 426,057 -0.06(-4.72%)
Apr 30, 2018 1.310 1.310 1.263 1.270 558,365 -0.01(-0.78%)
Apr 27, 2018 1.280 1.300 1.246 1.280 514,501 +0.07(+5.79%)
Apr 26, 2018 1.240 1.290 1.210 1.210 255,428 -0.02(-1.63%)
Apr 25, 2018 1.230 1.270 1.210 1.230 517,153 +0.02(+1.65%)
Apr 24, 2018 1.195 1.270 1.190 1.210 88,802 +0.02(+1.68%)
Apr 23, 2018 1.295 1.300 1.190 1.190 201,347 -0.11(-8.45%)
Apr 20, 2018 1.305 1.331 1.271 1.300 154,598 +0.02(+1.55%)
Apr 19, 2018 1.300 1.300 1.240 1.280 89,856 -0.01(-0.78%)
Apr 18, 2018 1.245 1.308 1.220 1.290 76,490 +0.04(+3.00%)
Apr 17, 2018 1.290 1.300 1.220 1.252 132,717 -0.01(-1.15%)
Apr 16, 2018 1.280 1.300 1.210 1.267 407,990 +0.07(+5.58%)
Apr 13, 2018 1.140 1.253 1.088 1.200 275,377 +0.09(+8.11%)
Apr 12, 2018 1.120 1.120 1.090 1.110 93,848 +0.02(+1.83%)
Apr 11, 2018 1.170 1.170 1.080 1.090 241,393 -0.04(-3.33%)
Apr 10, 2018 1.075 1.141 1.030 1.127 289,676 +0.04(+3.44%)
Apr 09, 2018 1.170 1.220 1.080 1.090 257,764 -0.08(-6.84%)
Apr 06, 2018 1.193 1.230 1.110 1.170 242,345 -0.05(-4.10%)
Apr 05, 2018 1.190 1.239 1.140 1.220 222,351 +0.09(+7.96%)
Apr 04, 2018 1.060 1.138 1.020 1.130 598,294 +0.02(+1.79%)
Apr 03, 2018 1.240 1.300 1.110 1.110 321,853 -0.13(-10.33%)
Apr 02, 2018 1.360 1.710 1.200 1.238 318,564 -0.10(-7.61%)
Mar 29, 2018 1.340 1.340 1.340 0 +0.12(+9.89%)
Mar 28, 2018 1.315 1.390 1.200 1.219 528,199 -0.11(-8.32%)
Mar 27, 2018 1.450 1.460 1.310 1.330 540,497 -0.13(-8.90%)
Mar 26, 2018 1.565 1.580 1.449 1.460 196,612 -0.07(-4.58%)
Mar 23, 2018 1.590 1.680 1.510 1.530 349,528 +0.01(+0.59%)
Mar 22, 2018 1.630 1.640 1.461 1.521 337,645 -0.09(-5.53%)
Mar 21, 2018 1.648 1.710 1.600 1.610 159,736 -0.05(-3.01%)
Mar 20, 2018 1.720 1.720 1.640 1.660 140,351 -0.04(-2.35%)
Mar 19, 2018 1.710 1.790 1.690 1.700 164,394 +0.00(+0.00%)
Mar 16, 2018 1.510 1.710 1.510 1.700 234,712 +0.10(+6.25%)
Mar 15, 2018 1.550 1.630 1.550 1.600 122,260 +0.03(+1.91%)
Mar 14, 2018 1.580 1.610 1.546 1.570 98,078 +0.02(+1.29%)
Mar 13, 2018 1.610 1.610 1.550 1.550 115,514 -0.06(-3.58%)
Mar 12, 2018 1.615 1.680 1.550 1.607 252,108 +0.02(+1.11%)
Mar 09, 2018 1.550 1.619 1.530 1.590 118,847 +0.04(+2.57%)
Mar 08, 2018 1.560 1.609 1.510 1.550 317,353 -0.01(-0.64%)
Mar 07, 2018 1.650 1.660 1.510 1.560 330,228 -0.10(-6.02%)
Mar 06, 2018 1.750 1.860 1.640 1.660 356,748 -0.06(-3.49%)
Mar 05, 2018 1.620 1.729 1.615 1.720 430,851 +0.10(+6.17%)
Mar 02, 2018 1.610 1.630 1.555 1.620 242,924 +0.00(+0.00%)
Mar 01, 2018 1.580 1.659 1.510 1.620 324,013 +0.02(+1.25%)
Feb 28, 2018 1.335 1.650 1.270 1.600 779,435 +0.22(+15.94%)
Feb 27, 2018 1.650 1.670 1.330 1.380 1,593,408 -0.27(-16.52%)
Feb 26, 2018 1.850 1.900 1.650 1.653 617,847 -0.20(-10.64%)
Feb 23, 2018 1.930 1.950 1.820 1.850 309,700 -0.07(-3.66%)
Feb 22, 2018 1.940 1.995 1.900 1.920 122,201 -0.03(-1.54%)
Feb 21, 2018 1.960 1.980 1.900 1.950 153,042 +0.01(+0.52%)
Feb 20, 2018 1.800 1.950 1.750 1.940 389,529 +0.15(+8.38%)
Feb 16, 2018 1.790 1.790 1.790 0 -0.16(-8.21%)
Feb 15, 2018 2.115 2.115 1.880 1.950 495,037 -0.11(-5.50%)
Feb 14, 2018 2.085 2.140 2.040 2.064 220,689 -0.03(-1.31%)
Feb 13, 2018 2.115 2.210 2.075 2.091 258,778 -0.05(-2.30%)
Feb 12, 2018 2.255 2.285 2.130 2.140 361,645 -0.05(-2.07%)
Feb 09, 2018 2.135 2.204 1.950 2.185 548,456 +0.12(+5.58%)
Feb 08, 2018 2.160 2.233 2.070 2.070 281,752 -0.08(-3.73%)
Feb 07, 2018 2.205 2.350 2.050 2.150 856,737 -0.00(-0.13%)
Feb 06, 2018 1.940 2.160 1.940 2.153 762,737 +0.22(+11.55%)
Feb 05, 2018 1.790 2.264 1.645 1.930 1,476,869 -0.02(-1.03%)
Feb 02, 2018 2.000 2.006 1.620 1.950 2,318,629 -0.20(-9.39%)
Feb 01, 2018 2.620 2.620 2.120 2.152 1,419,280 -0.36(-14.40%)
Jan 31, 2018 2.420 2.719 2.420 2.514 730,773 +0.07(+3.03%)
Jan 30, 2018 2.560 2.709 2.350 2.440 1,430,223 -0.14(-5.38%)
Jan 29, 2018 2.888 2.980 2.530 2.579 1,725,631 -0.52(-16.81%)
Jan 26, 2018 3.095 3.170 2.895 3.100 813,187 -0.04(-1.21%)
Jan 25, 2018 3.035 3.240 3.019 3.138 1,635,356 +0.12(+3.91%)
Jan 24, 2018 2.807 3.293 2.807 3.020 2,589,397 +0.22(+7.86%)
Jan 23, 2018 2.450 2.800 2.360 2.800 2,027,088 +0.40(+16.67%)
Jan 22, 2018 2.095 2.410 2.020 2.400 1,221,143 +0.38(+18.81%)
Jan 19, 2018 2.035 2.080 2.000 2.020 235,124 +0.02(+1.03%)
Jan 18, 2018 2.015 2.040 1.956 1.999 526,202 +0.02(+0.98%)
Jan 17, 2018 1.955 2.030 1.900 1.980 328,044 +0.03(+1.78%)
Jan 16, 2018 1.980 2.080 1.900 1.945 719,208 +0.08(+4.39%)
Jan 12, 2018 1.864 1.864 1.864 0 -0.14(-6.93%)
Jan 11, 2018 2.240 2.288 1.860 2.002 1,744,473 -0.27(-11.79%)
Jan 10, 2018 1.815 2.306 1.750 2.270 916,541 +0.49(+27.53%)
Jan 09, 2018 1.780 1.860 1.610 1.780 1,433,775 +0.09(+5.33%)
Jan 08, 2018 1.580 1.810 1.558 1.690 1,859,673 +0.16(+10.46%)
Jan 05, 2018 1.410 1.533 1.350 1.530 755,284 +0.11(+7.82%)
Jan 04, 2018 1.500 1.550 1.330 1.419 1,398,487 -0.07(-4.69%)
Jan 03, 2018 1.464 1.616 1.440 1.489 1,576,329 +0.10(+7.11%)
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.