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 (%)
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
.