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 (%)
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%)
Nov 01, 2017 0.8500 0.8645 0.8100 0.8226 300,751 -0.03(-3.22%)
Oct 31, 2017 0.8631 0.8807 0.8478 0.8500 239,635 -0.00(-0.51%)
Oct 30, 2017 0.8600 0.8900 0.8320 0.8543 177,248 +0.00(+0.26%)
Oct 27, 2017 0.8700 0.8900 0.8360 0.8521 141,638 -0.01(-1.72%)
Oct 26, 2017 0.8936 0.9000 0.8581 0.8670 121,711 +0.00(+0.23%)
Oct 25, 2017 0.8838 0.9000 0.8583 0.8650 121,299 -0.02(-2.37%)
Oct 24, 2017 0.9050 0.9060 0.8771 0.8860 163,092 -0.00(-0.11%)
Oct 23, 2017 0.8703 0.9000 0.8614 0.8870 330,527 +0.03(+3.32%)
Oct 20, 2017 0.8320 0.8776 0.8254 0.8585 227,114 +0.03(+3.43%)
Oct 19, 2017 0.8500 0.8657 0.8115 0.8300 292,805 -0.02(-2.41%)
Oct 18, 2017 0.9070 0.9090 0.8482 0.8505 281,316 -0.01(-1.56%)
Oct 17, 2017 0.9256 0.9493 0.8219 0.8640 673,065 -0.05(-5.68%)
Oct 16, 2017 0.9450 0.9750 0.9156 0.9160 217,381 -0.02(-2.62%)
Oct 13, 2017 0.9506 0.9506 0.9382 0.9406 277,888 -0.03(-2.80%)
Oct 12, 2017 0.9975 1.010 0.9300 0.9677 500,953 -0.02(-2.25%)
Oct 11, 2017 1.020 1.030 0.9820 0.9900 617,760 -0.01(-0.69%)
Oct 10, 2017 0.9990 1.080 0.9362 0.9968 562,820 +0.03(+2.98%)
Oct 09, 2017 0.9680 1.250 0.9500 0.9680 1,206,316 +0.05(+5.55%)
Oct 06, 2017 0.9443 0.9630 0.8686 0.9171 722,807 +0.01(+1.45%)
Oct 05, 2017 0.8661 0.9290 0.8430 0.9040 987,689 +0.07(+7.77%)
Oct 04, 2017 0.7898 0.8388 0.7877 0.8388 394,031 +0.06(+7.68%)
Oct 03, 2017 0.7947 0.8050 0.7700 0.7790 285,679 -0.00(-0.39%)
Oct 02, 2017 0.7700 0.8074 0.7700 0.7820 213,292 +0.02(+2.44%)
Sep 29, 2017 0.7822 0.7829 0.7600 0.7634 157,018 -0.00(-0.27%)
Sep 28, 2017 0.7529 0.7985 0.7529 0.7655 589,642 +0.02(+2.00%)
Sep 27, 2017 0.7550 0.7550 0.7300 0.7505 80,569 +0.01(+1.16%)
Sep 26, 2017 0.7400 0.7429 0.7250 0.7419 158,181 +0.01(+2.06%)
Sep 25, 2017 0.7272 0.7340 0.7200 0.7269 156,583 +0.01(+1.98%)
Sep 22, 2017 0.7250 0.7315 0.7049 0.7128 182,237 -0.01(-0.78%)
Sep 21, 2017 0.7248 0.7355 0.7152 0.7184 172,364 -0.02(-2.38%)
Sep 20, 2017 0.7464 0.7600 0.7237 0.7359 148,290 -0.00(-0.55%)
Sep 19, 2017 0.7500 0.7550 0.7260 0.7400 328,982 +0.02(+2.83%)
Sep 18, 2017 0.7020 0.7199 0.6853 0.7196 306,357 +0.02(+2.80%)
Sep 15, 2017 0.7000 0.7086 0.6800 0.7000 148,037 +0.00(+0.00%)
Sep 14, 2017 0.6982 0.7000 0.6660 0.7000 138,574 +0.01(+1.45%)
Sep 13, 2017 0.7100 0.7120 0.6887 0.6900 125,579 -0.01(-1.44%)
Sep 12, 2017 0.7000 0.7171 0.6996 0.7001 141,549 -0.00(-0.70%)
Sep 11, 2017 0.7200 0.7239 0.7000 0.7050 119,486 -0.01(-0.98%)
Sep 08, 2017 0.6913 0.7230 0.6913 0.7120 181,964 +0.02(+2.20%)
Sep 07, 2017 0.7060 0.6725 0.6967 196,124 +0.01(+1.86%)
Sep 06, 2017 0.6840 0.6950 0.6610 0.6840 77,534 +0.01(+2.03%)
Sep 05, 2017 0.6862 0.7000 0.6574 0.6704 258,443 -0.02(-2.63%)
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.