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 (%)
Apr 30, 2018 1.630 1.650 1.620 1.640 585,353 +0.03(+1.86%)
Apr 27, 2018 1.600 1.630 1.590 1.610 376,042 +0.03(+1.90%)
Apr 26, 2018 1.600 1.610 1.560 1.580 542,270 +0.02(+1.28%)
Apr 25, 2018 1.560 1.610 1.560 1.560 525,682 +0.00(+0.00%)
Apr 24, 2018 1.550 1.610 1.530 1.560 713,201 -0.02(-1.27%)
Apr 23, 2018 1.650 1.670 1.540 1.580 838,109 -0.06(-3.66%)
Apr 20, 2018 1.650 1.690 1.620 1.640 1,134,900 +0.03(+1.86%)
Apr 19, 2018 1.610 1.630 1.570 1.610 612,436 +0.00(+0.00%)
Apr 18, 2018 1.570 1.640 1.550 1.610 707,686 +0.03(+1.90%)
Apr 17, 2018 1.590 1.610 1.540 1.580 1,062,438 -0.01(-0.63%)
Apr 16, 2018 1.590 1.630 1.520 1.590 1,895,816 +0.06(+3.92%)
Apr 13, 2018 1.390 1.610 1.380 1.530 2,951,718 +0.16(+11.68%)
Apr 12, 2018 1.400 1.420 1.370 1.370 623,434 +0.01(+0.74%)
Apr 11, 2018 1.400 1.460 1.360 1.360 1,138,296 -0.08(-5.56%)
Apr 10, 2018 1.360 1.440 1.290 1.440 1,506,444 +0.07(+5.11%)
Apr 09, 2018 1.550 1.550 1.360 1.370 878,374 -0.13(-8.67%)
Apr 06, 2018 1.500 1.530 1.430 1.500 619,294 -0.05(-3.23%)
Apr 05, 2018 1.470 1.570 1.470 1.550 1,662,089 +0.12(+8.39%)
Apr 04, 2018 1.370 1.450 1.320 1.430 2,595,833 -0.03(-2.05%)
Apr 03, 2018 1.590 1.670 1.420 1.460 1,629,242 -0.13(-8.18%)
Apr 02, 2018 1.720 1.750 1.560 1.590 1,469,744 -0.13(-7.56%)
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%)
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.