Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABC Arbitrage Sa (OP: ABCCF )

N/A 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 (%)
Jul 31, 2017 0.7667 0.7820 0.7400 0.7490 53,483 -0.01(-1.17%)
Jul 28, 2017 0.7603 0.7758 0.7508 0.7579 52,385 +0.00(+0.58%)
Jul 27, 2017 0.7508 0.7660 0.7379 0.7535 276,810 -0.00(-0.57%)
Jul 26, 2017 0.7370 0.7590 0.7368 0.7578 191,912 +0.02(+2.71%)
Jul 25, 2017 0.7483 0.7500 0.7241 0.7378 32,667 -0.00(-0.18%)
Jul 24, 2017 0.7260 0.7481 0.7260 0.7391 38,884 +0.02(+2.79%)
Jul 21, 2017 0.7298 0.7298 0.7055 0.7191 21,342 -0.01(-0.85%)
Jul 20, 2017 0.7400 0.7400 0.7090 0.7252 52,424 -0.01(-1.19%)
Jul 19, 2017 0.7510 0.7512 0.7312 0.7339 54,047 +0.01(+1.09%)
Jul 18, 2017 0.7578 0.7578 0.7240 0.7260 41,690 -0.00(-0.49%)
Jul 17, 2017 0.7132 0.7380 0.7078 0.7296 158,167 +0.02(+2.33%)
Jul 14, 2017 0.7050 0.7170 0.6935 0.7130 23,713 +0.01(+1.13%)
Jul 13, 2017 0.7258 0.7291 0.6958 0.7050 77,780 -0.01(-1.62%)
Jul 12, 2017 0.6887 0.7220 0.6887 0.7166 46,115 +0.03(+3.86%)
Jul 11, 2017 0.6815 0.7021 0.6657 0.6900 19,263 +0.01(+1.02%)
Jul 10, 2017 0.7047 0.7050 0.6800 0.6830 37,167 +0.01(+1.43%)
Jul 07, 2017 0.6786 0.6854 0.6713 0.6733 6,353 -0.02(-2.19%)
Jul 06, 2017 0.6780 0.6996 0.6780 0.6884 126,004 +0.02(+2.75%)
Jul 05, 2017 0.6958 0.6970 0.6700 0.6700 7,509 -0.03(-4.29%)
Jul 03, 2017 0.7700 0.7700 0.7000 0.7000 6,400 +0.00(+0.65%)
Jun 30, 2017 0.7138 0.7200 0.6955 0.6955 1,182 -0.02(-3.40%)
Jun 29, 2017 0.7002 0.7200 0.6894 0.7200 8,556 +0.02(+2.80%)
Jun 28, 2017 0.7063 0.7190 0.6939 0.7004 33,470 +0.02(+2.71%)
Jun 27, 2017 0.6787 0.7030 0.6500 0.6819 18,400 -0.02(-3.44%)
Jun 26, 2017 0.7228 0.7600 0.7000 0.7062 14,320 -0.02(-2.73%)
Jun 23, 2017 0.7110 0.7278 0.7050 0.7260 6,720 -0.00(-0.43%)
Jun 22, 2017 0.7043 0.7292 0.6600 0.7291 32,369 +0.03(+4.31%)
Jun 21, 2017 0.7391 0.7600 0.6990 0.6990 36,237 -0.03(-4.69%)
Jun 20, 2017 0.7585 0.8000 0.7300 0.7334 15,762 -0.02(-2.73%)
Jun 19, 2017 0.7740 0.8000 0.7540 0.7540 15,352 +0.01(+1.21%)
Jun 16, 2017 0.7700 0.7700 0.7450 0.7450 52,483 -0.01(-0.80%)
Jun 15, 2017 0.7508 0.7510 0.7489 0.7510 9,163 -0.02(-2.21%)
Jun 14, 2017 0.7454 0.7680 0.7432 0.7680 44,817 +0.02(+2.40%)
Jun 13, 2017 0.7429 0.7800 0.7000 0.7500 84,049 +0.01(+1.49%)
Jun 12, 2017 0.7609 0.7609 0.7390 0.7390 32,325 -0.01(-1.92%)
Jun 09, 2017 0.7450 0.7613 0.7449 0.7535 36,035 +0.01(+1.01%)
Jun 08, 2017 0.7138 0.9000 0.7138 0.7460 86,841 +0.06(+8.12%)
Jun 07, 2017 0.7030 0.7200 0.6900 0.6900 4,315 +0.01(+1.19%)
Jun 06, 2017 0.7330 0.7330 0.6819 0.6819 33,114 -0.04(-5.94%)
Jun 05, 2017 0.7211 0.7306 0.6500 0.7250 37,232 -0.02(-2.45%)
Jun 02, 2017 0.7520 0.7670 0.7430 0.7432 17,116 +0.00(+0.16%)
Jun 01, 2017 0.7521 0.7700 0.7420 0.7420 29,463 +0.01(+0.69%)
May 31, 2017 0.7658 0.7658 0.7368 0.7369 25,649 -0.01(-1.63%)
May 30, 2017 0.7801 0.7801 0.7448 0.7491 62,965 +0.00(+0.07%)
May 26, 2017 0.7032 0.7486 0.7032 0.7486 34,130 +0.04(+5.90%)
May 25, 2017 0.7430 0.7430 0.6955 0.7069 42,793 -0.03(-3.59%)
May 24, 2017 0.7520 0.7550 0.7260 0.7332 14,706 -0.02(-2.16%)
May 23, 2017 0.7373 0.7604 0.7247 0.7494 64,728 +0.05(+7.41%)
May 19, 2017 0.6977 0.6977 0.6977 0 +0.04(+5.87%)
May 18, 2017 0.6557 0.6590 0.6485 0.6590 15,500 +0.00(+0.47%)
May 17, 2017 0.6627 0.6627 0.6445 0.6559 30,000 -0.01(-1.81%)
May 16, 2017 0.6629 0.6709 0.6434 0.6680 43,318 +0.02(+2.79%)
May 15, 2017 0.6581 0.6617 0.6420 0.6499 33,244 +0.00(+0.45%)
May 12, 2017 0.6909 0.6909 0.6439 0.6470 85,330 -0.02(-2.94%)
May 11, 2017 0.6242 0.6757 0.6242 0.6666 25,727 +0.03(+4.38%)
May 10, 2017 0.6773 0.6842 0.6171 0.6386 36,074 -0.03(-3.96%)
May 09, 2017 0.7533 0.7614 0.6649 0.6649 125,871 -0.07(-10.08%)
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.