Skip to main content
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 (%)
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%)
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.