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

ABC Arbitrage Sa (TSV: ABCN )

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 (%)
Mar 29, 2018 1.720 1.720 1.720 0 +0.13(+8.18%)
Mar 28, 2018 1.710 1.720 1.560 1.590 1,915,668 -0.11(-6.47%)
Mar 27, 2018 1.840 1.860 1.700 1.700 1,935,548 -0.16(-8.60%)
Mar 26, 2018 2.020 2.060 1.860 1.860 1,005,540 -0.13(-6.53%)
Mar 23, 2018 2.100 2.120 1.950 1.990 1,578,735 +0.02(+1.02%)
Mar 22, 2018 2.070 2.070 1.900 1.970 1,541,261 -0.12(-5.74%)
Mar 21, 2018 2.150 2.170 2.070 2.090 776,105 -0.09(-4.13%)
Mar 20, 2018 2.200 2.230 2.130 2.180 544,271 -0.05(-2.24%)
Mar 19, 2018 2.300 2.330 2.200 2.230 1,049,507 +0.00(+0.00%)
Mar 16, 2018 2.030 2.240 2.020 2.230 1,652,764 +0.14(+6.70%)
Mar 15, 2018 2.030 2.120 2.010 2.090 833,078 +0.06(+2.96%)
Mar 14, 2018 2.020 2.050 2.000 2.030 406,197 +0.02(+1.00%)
Mar 13, 2018 2.040 2.050 2.000 2.010 389,244 -0.02(-0.99%)
Mar 12, 2018 2.090 2.090 2.000 2.030 580,705 -0.02(-0.98%)
Mar 09, 2018 2.030 2.050 1.980 2.050 858,633 +0.05(+2.50%)
Mar 08, 2018 2.020 2.050 1.950 2.000 1,173,670 +0.00(+0.00%)
Mar 07, 2018 2.110 2.120 1.970 2.000 2,467,789 -0.12(-5.66%)
Mar 06, 2018 2.330 2.360 2.110 2.120 2,630,359 -0.11(-4.93%)
Mar 05, 2018 2.100 2.240 2.090 2.230 1,516,149 +0.15(+7.21%)
Mar 02, 2018 2.040 2.100 2.000 2.080 1,340,134 +0.02(+0.97%)
Mar 01, 2018 2.040 2.120 1.950 2.060 2,502,998 +0.02(+0.98%)
Feb 28, 2018 1.700 2.120 1.630 2.040 5,651,460 +0.30(+17.24%)
Feb 27, 2018 2.100 2.100 1.700 1.740 5,584,235 -0.36(-17.14%)
Feb 26, 2018 2.410 2.410 2.100 2.100 1,275,553 -0.26(-11.02%)
Feb 23, 2018 2.410 2.430 2.300 2.360 1,094,702 -0.07(-2.88%)
Feb 22, 2018 2.540 2.540 2.400 2.430 878,249 -0.05(-2.02%)
Feb 21, 2018 2.440 2.500 2.400 2.480 996,181 +0.04(+1.64%)
Feb 20, 2018 2.240 2.450 2.210 2.440 1,556,607 +0.20(+8.93%)
Feb 16, 2018 2.240 2.240 2.240 0 -0.17(-7.05%)
Feb 15, 2018 2.600 2.600 2.370 2.410 1,011,985 -0.18(-6.95%)
Feb 14, 2018 2.630 2.700 2.560 2.590 558,388 -0.05(-1.89%)
Feb 13, 2018 2.700 2.750 2.620 2.640 439,274 -0.06(-2.22%)
Feb 12, 2018 2.840 2.850 2.670 2.700 1,005,206 -0.06(-2.17%)
Feb 09, 2018 2.620 2.790 2.470 2.760 1,102,824 +0.14(+5.34%)
Feb 08, 2018 2.750 2.830 2.610 2.620 1,056,737 -0.06(-2.24%)
Feb 07, 2018 2.880 2.900 2.580 2.680 3,179,527 -0.01(-0.37%)
Feb 06, 2018 2.500 2.720 2.420 2.690 2,607,302 +0.28(+11.62%)
Feb 05, 2018 2.200 2.950 2.010 2.410 5,503,735 -0.01(-0.41%)
Feb 02, 2018 2.400 2.420 2.020 2.420 6,154,849 -0.22(-8.33%)
Feb 01, 2018 3.150 3.200 2.600 2.640 3,568,227 -0.44(-14.29%)
Jan 31, 2018 3.050 3.330 3.030 3.080 2,729,989 +0.10(+3.36%)
Jan 30, 2018 3.030 3.390 2.900 2.980 5,361,401 -0.18(-5.70%)
Jan 29, 2018 3.550 3.630 3.120 3.160 5,010,360 -0.65(-17.06%)
Jan 26, 2018 3.750 3.910 3.570 3.810 2,219,527 -0.04(-1.04%)
Jan 25, 2018 3.790 3.990 3.700 3.850 4,591,132 +0.13(+3.49%)
Jan 24, 2018 3.480 4.060 3.480 3.720 7,162,175 +0.24(+6.90%)
Jan 23, 2018 3.020 3.480 2.940 3.480 6,201,311 +0.52(+17.57%)
Jan 22, 2018 2.600 3.000 2.540 2.960 3,076,360 +0.44(+17.46%)
Jan 19, 2018 2.520 2.540 2.490 2.520 868,376 +0.05(+2.02%)
Jan 18, 2018 2.500 2.540 2.420 2.470 1,850,318 +0.01(+0.41%)
Jan 17, 2018 2.460 2.520 2.360 2.460 995,570 +0.03(+1.23%)
Jan 16, 2018 2.530 2.580 2.360 2.430 1,641,379 +0.03(+1.25%)
Jan 15, 2018 2.090 2.500 2.070 2.400 1,939,107 +0.08(+3.45%)
Jan 12, 2018 2.300 2.350 2.020 2.320 3,957,723 -0.17(-6.83%)
Jan 11, 2018 2.640 2.640 2.300 2.490 6,003,205 -0.41(-14.14%)
Jan 10, 2018 2.250 2.900 2.180 2.900 4,266,847 +0.67(+30.04%)
Jan 09, 2018 2.250 2.320 2.010 2.230 5,674,677 +0.14(+6.70%)
Jan 08, 2018 1.950 2.250 1.930 2.090 5,782,754 +0.19(+10.00%)
Jan 05, 2018 1.740 1.900 1.670 1.900 2,454,126 +0.13(+7.34%)
Jan 04, 2018 1.860 1.940 1.660 1.770 4,292,548 -0.09(-4.84%)
Jan 03, 2018 1.840 2.030 1.810 1.860 7,286,800 +0.11(+6.29%)
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.