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 (%)
Jul 31, 2017 0.9500 0.9500 0.9200 0.9300 173,844 -0.01(-1.06%)
Jul 28, 2017 0.9500 0.9600 0.9300 0.9400 236,587 +0.00(+0.00%)
Jul 27, 2017 0.9400 0.9500 0.9200 0.9400 434,234 +0.00(+0.00%)
Jul 26, 2017 0.9200 0.9400 0.9200 0.9400 675,146 +0.02(+2.17%)
Jul 25, 2017 0.9300 0.9300 0.9100 0.9200 105,643 +0.02(+2.22%)
Jul 24, 2017 0.9100 0.9300 0.9000 0.9000 149,110 +0.00(+0.00%)
Jul 21, 2017 0.9100 0.9100 0.8800 0.9000 198,142 -0.01(-1.10%)
Jul 20, 2017 0.9300 0.9300 0.8900 0.9100 244,266 -0.01(-1.09%)
Jul 19, 2017 0.9400 0.9400 0.9100 0.9200 230,889 -0.01(-1.08%)
Jul 18, 2017 0.9400 0.9400 0.9100 0.9300 665,633 +0.02(+2.20%)
Jul 17, 2017 0.9000 0.9300 0.8900 0.9100 438,534 +0.03(+3.41%)
Jul 14, 2017 0.8900 0.8800 0.8800 111,864 -0.01(-1.12%)
Jul 13, 2017 0.9100 0.9300 0.8800 0.8900 294,133 -0.02(-2.20%)
Jul 12, 2017 0.8900 0.9100 0.8900 0.9100 246,400 +0.03(+3.41%)
Jul 11, 2017 0.8800 0.9100 0.8600 0.8800 345,105 +0.01(+1.15%)
Jul 10, 2017 0.8900 0.9100 0.8700 0.8700 246,026 +0.01(+1.16%)
Jul 07, 2017 0.8900 0.8900 0.8600 0.8600 170,300 -0.03(-3.37%)
Jul 06, 2017 0.8700 0.9000 0.8700 0.8900 264,603 +0.01(+1.14%)
Jul 05, 2017 0.9000 0.9100 0.8600 0.8800 136,465 -0.02(-2.22%)
Jul 04, 2017 0.9000 0.9200 0.8900 0.9000 53,041 -0.02(-1.64%)
Jul 03, 2017 0.9150 0.9150 0.9150 0.9150 0 +0.00(+0.00%)
Jun 30, 2017 0.9100 0.9300 0.8650 0.9150 188,922 -0.01(-0.54%)
Jun 29, 2017 0.9100 0.9200 0.9000 0.9200 148,738 +0.02(+2.22%)
Jun 28, 2017 0.9000 0.9300 0.9000 0.9000 177,067 +0.00(+0.00%)
Jun 27, 2017 0.9400 0.9400 0.9000 0.9000 239,585 -0.03(-3.23%)
Jun 26, 2017 0.9500 0.9500 0.9200 0.9300 170,343 -0.03(-3.12%)
Jun 23, 2017 0.9300 0.9600 0.9200 0.9600 105,573 +0.00(+0.00%)
Jun 22, 2017 0.9600 0.9600 0.9000 0.9600 250,633 +0.00(+0.00%)
Jun 21, 2017 0.9800 0.9800 0.9100 0.9600 523,014 +0.00(+0.00%)
Jun 20, 2017 1.000 1.000 0.9600 0.9600 170,194 -0.02(-2.04%)
Jun 19, 2017 1.020 1.020 0.9800 0.9800 469,026 -0.01(-1.01%)
Jun 16, 2017 0.9700 1.010 0.9700 0.9900 440,333 +0.00(+0.00%)
Jun 15, 2017 0.9800 0.9900 0.9800 0.9900 184,431 -0.02(-1.98%)
Jun 14, 2017 0.9900 1.020 0.9700 1.010 419,623 +0.01(+1.00%)
Jun 13, 2017 0.9800 1.020 0.9700 1.000 144,141 +0.03(+3.09%)
Jun 12, 2017 1.020 1.020 0.9700 0.9700 217,024 -0.03(-3.00%)
Jun 09, 2017 1.020 1.030 1.000 1.000 648,565 -0.01(-0.99%)
Jun 08, 2017 0.9600 1.010 0.9600 1.010 364,204 +0.02(+2.02%)
Jun 07, 2017 0.9700 0.9900 0.9300 0.9900 510,039 +0.04(+4.21%)
Jun 06, 2017 0.9500 0.9800 0.9100 0.9500 634,797 -0.04(-4.04%)
Jun 05, 2017 0.9500 0.9900 0.9200 0.9900 852,344 +0.00(+0.00%)
Jun 02, 2017 1.000 1.030 0.9900 0.9900 236,026 +0.00(+0.00%)
Jun 01, 2017 0.9900 1.040 0.9900 0.9900 506,717 +0.01(+1.02%)
May 31, 2017 1.040 1.040 0.9800 0.9800 655,504 -0.02(-2.00%)
May 30, 2017 1.100 1.120 1.000 1.000 2,226,379 +0.04(+4.17%)
May 29, 2017 0.9900 1.010 0.9600 0.9600 256,239 -0.03(-3.03%)
May 26, 2017 0.9400 1.000 0.9400 0.9900 546,556 +0.05(+5.32%)
May 25, 2017 0.9700 0.9700 0.9300 0.9400 246,023 -0.03(-3.09%)
May 24, 2017 1.010 1.020 0.9600 0.9700 571,104 -0.02(-2.02%)
May 23, 2017 0.9900 1.020 0.9700 0.9900 1,177,574 +0.05(+5.32%)
May 19, 2017 0.9000 0.9500 0.8900 0.9400 257,521 +0.05(+5.62%)
May 18, 2017 0.8900 0.9000 0.8700 0.8900 256,256 +0.02(+2.30%)
May 17, 2017 0.9000 0.9000 0.8700 0.8700 465,572 -0.03(-3.33%)
May 16, 2017 0.9100 0.9300 0.8700 0.9000 872,375 +0.01(+1.12%)
May 15, 2017 0.8900 0.9000 0.8600 0.8900 719,279 +0.02(+2.30%)
May 12, 2017 0.9300 0.9400 0.8600 0.8700 878,339 -0.03(-3.33%)
May 11, 2017 0.8500 0.9200 0.8400 0.9000 1,063,450 +0.04(+4.65%)
May 10, 2017 0.9200 0.9400 0.8400 0.8600 1,338,548 -0.04(-4.44%)
May 09, 2017 1.030 1.040 0.8800 0.9000 2,541,166 -0.10(-10.00%)
May 08, 2017 1.050 1.070 1.000 1.000 2,911,941 -0.01(-0.99%)
May 05, 2017 1.050 1.090 0.9800 1.010 4,100,122 +0.00(+0.00%)
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.