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

ABC Arbitrage Sa (OP: ABCCF )

4.240 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 (%)
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%)
Jan 02, 2018 1.350 1.390 1.350 1.390 983,894 +0.17(+13.93%)
Dec 29, 2017 1.220 1.220 1.220 0 -0.04(-3.11%)
Dec 28, 2017 1.270 1.296 1.240 1.259 723,260 +0.01(+1.15%)
Dec 27, 2017 1.325 1.328 1.210 1.245 944,136 -0.09(-6.40%)
Dec 26, 2017 1.320 1.410 1.290 1.330 682,913 +0.13(+10.83%)
Dec 22, 2017 1.255 1.290 1.170 1.200 350,670 +0.04(+3.45%)
Dec 21, 2017 1.140 1.160 1.090 1.160 301,257 +0.04(+3.66%)
Dec 20, 2017 1.180 1.230 1.100 1.119 265,690 -0.05(-4.36%)
Dec 19, 2017 1.180 1.230 1.140 1.170 332,775 -0.02(-1.68%)
Dec 18, 2017 1.255 1.255 1.180 1.190 214,070 -0.02(-1.34%)
Dec 15, 2017 1.235 1.247 1.180 1.206 452,264 -0.01(-1.13%)
Dec 14, 2017 1.235 1.259 1.205 1.220 297,961 +0.02(+1.67%)
Dec 13, 2017 1.325 1.350 1.200 1.200 494,645 -0.07(-5.62%)
Dec 12, 2017 1.130 1.293 1.120 1.271 601,919 +0.16(+14.54%)
Dec 11, 2017 1.110 1.150 1.093 1.110 328,337 -0.01(-0.88%)
Dec 08, 2017 1.100 1.140 1.060 1.120 199,685 +0.05(+4.66%)
Dec 07, 2017 1.110 1.150 1.060 1.070 269,358 -0.06(-5.31%)
Dec 06, 2017 1.160 1.170 1.100 1.130 276,054 -0.02(-1.33%)
Dec 05, 2017 1.075 1.150 1.070 1.145 412,558 +0.07(+6.94%)
Dec 04, 2017 1.100 1.150 1.080 1.071 424,798 -0.03(-2.65%)
Dec 01, 2017 1.155 1.190 1.060 1.100 337,657 -0.02(-1.79%)
Nov 30, 2017 1.060 1.185 0.9851 1.120 958,491 -0.03(-2.41%)
Nov 29, 2017 1.300 1.310 1.124 1.148 931,795 -0.14(-10.91%)
Nov 28, 2017 1.375 1.400 1.200 1.288 1,022,760 -0.00(-0.14%)
Nov 27, 2017 1.230 1.420 1.200 1.290 2,058,987 +0.13(+11.30%)
Nov 24, 2017 1.140 1.190 1.127 1.159 832,298 +0.03(+2.57%)
Nov 22, 2017 0.9500 1.180 0.9500 1.130 1,511,063 +0.19(+20.34%)
Nov 21, 2017 0.9100 0.9400 0.8930 0.9390 504,810 +0.04(+3.99%)
Nov 20, 2017 0.9100 0.9400 0.8858 0.9030 384,775 +0.02(+1.69%)
Nov 17, 2017 0.8805 0.9069 0.8693 0.8880 230,935 +0.02(+2.07%)
Nov 16, 2017 0.9137 0.9237 0.8635 0.8700 298,376 -0.03(-2.82%)
Nov 15, 2017 0.9095 0.9500 0.8849 0.8952 502,906 -0.01(-1.63%)
Nov 14, 2017 0.9595 0.9754 0.8706 0.9100 784,594 +0.01(+1.11%)
Nov 13, 2017 0.8675 0.9330 0.8588 0.9000 784,278 +0.08(+9.38%)
Nov 10, 2017 0.7970 0.8228 0.7874 0.8228 193,834 +0.03(+4.39%)
Nov 09, 2017 0.7600 0.7882 0.7500 0.7882 57,432 +0.03(+3.71%)
Nov 08, 2017 0.8000 0.8000 0.7600 0.7600 118,269 -0.02(-3.17%)
Nov 07, 2017 0.7544 0.8038 0.7400 0.7849 419,522 +0.04(+5.91%)
Nov 06, 2017 0.7593 0.7730 0.7300 0.7411 380,037 -0.02(-2.40%)
Nov 03, 2017 0.8200 0.8200 0.7388 0.7593 558,095 -0.05(-6.19%)
Nov 02, 2017 0.8000 0.8176 0.7927 0.8094 151,047 -0.01(-1.60%)
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.