Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2018
1.580
1.659
1.510
1.620
324,013
+0.02(+1.25%)
Feb 28, 2018
1.335
1.650
1.270
1.600
779,435
+0.22(+15.94%)
Feb 27, 2018
1.650
1.670
1.330
1.380
1,593,408
-0.27(-16.52%)
Feb 26, 2018
1.850
1.900
1.650
1.653
617,847
-0.20(-10.64%)
Feb 23, 2018
1.930
1.950
1.820
1.850
309,700
-0.07(-3.66%)
Feb 22, 2018
1.940
1.995
1.900
1.920
122,201
-0.03(-1.54%)
Feb 21, 2018
1.960
1.980
1.900
1.950
153,042
+0.01(+0.52%)
Feb 20, 2018
1.800
1.950
1.750
1.940
389,529
+0.15(+8.38%)
Feb 16, 2018
1.790
1.790
1.790
0
-0.16(-8.21%)
Feb 15, 2018
2.115
2.115
1.880
1.950
495,037
-0.11(-5.50%)
Feb 14, 2018
2.085
2.140
2.040
2.064
220,689
-0.03(-1.31%)
Feb 13, 2018
2.115
2.210
2.075
2.091
258,778
-0.05(-2.30%)
Feb 12, 2018
2.255
2.285
2.130
2.140
361,645
-0.05(-2.07%)
Feb 09, 2018
2.135
2.204
1.950
2.185
548,456
+0.12(+5.58%)
Feb 08, 2018
2.160
2.233
2.070
2.070
281,752
-0.08(-3.73%)
Feb 07, 2018
2.205
2.350
2.050
2.150
856,737
-0.00(-0.13%)
Feb 06, 2018
1.940
2.160
1.940
2.153
762,737
+0.22(+11.55%)
Feb 05, 2018
1.790
2.264
1.645
1.930
1,476,869
-0.02(-1.03%)
Feb 02, 2018
2.000
2.006
1.620
1.950
2,318,629
-0.20(-9.39%)
Feb 01, 2018
2.620
2.620
2.120
2.152
1,419,280
-0.36(-14.40%)
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%)
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
.