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

Abitibi Royalties IN (OP: ATBYF )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 5.785 5.785 5.785 0 -0.73(-11.26%)
Jul 27, 2016 6.519 6.519 6.519 40 +0.00(+0.02%)
Jul 26, 2016 6.518 6.518 6.518 6.518 100 -0.04(-0.61%)
Jul 22, 2016 6.558 6.558 6.558 50 -0.01(-0.17%)
Jul 21, 2016 6.827 6.827 6.638 6.569 900 -1.07(-14.03%)
Jul 14, 2016 7.641 7.641 7.641 0 +0.11(+1.52%)
Jul 13, 2016 7.527 7.527 7.527 7.527 100 +0.47(+6.61%)
Jul 12, 2016 7.057 7.061 7.057 7.061 3,000 +0.03(+0.38%)
Jul 11, 2016 7.308 7.308 7.025 7.034 8,330 -0.53(-6.96%)
Jul 08, 2016 7.680 7.680 7.560 0 -0.12(-1.57%)
Jul 07, 2016 7.680 7.680 7.680 7.680 150 +0.81(+11.84%)
Jul 05, 2016 6.839 6.906 6.805 6.867 2,050 +0.58(+9.22%)
Jun 28, 2016 6.287 6.287 6.287 0 -0.10(-1.61%)
Jun 23, 2016 6.390 6.390 6.390 75 +0.09(+1.44%)
Jun 22, 2016 6.326 6.329 6.210 6.299 7,750 +0.09(+1.47%)
Jun 21, 2016 6.201 6.208 6.201 6.208 850 -0.21(-3.32%)
Jun 20, 2016 6.428 6.428 6.270 6.421 640 +0.26(+4.23%)
Jun 17, 2016 6.160 6.160 6.160 6.160 200 +0.16(+2.72%)
Jun 16, 2016 6.052 6.118 5.989 5.997 3,100 -0.01(-0.12%)
Jun 15, 2016 5.690 6.004 5.690 6.004 4,500 +0.28(+4.81%)
Jun 14, 2016 5.728 5.728 5.728 5.728 150 -0.13(-2.17%)
Jun 13, 2016 5.856 5.856 5.855 5.855 500 +0.09(+1.51%)
Jun 10, 2016 5.798 5.798 5.768 5.768 290 -0.03(-0.55%)
Jun 09, 2016 5.940 5.940 5.800 5.800 1,580 -0.07(-1.18%)
Jun 07, 2016 5.869 5.869 5.869 0 +0.42(+7.73%)
Jun 06, 2016 5.330 5.448 5.330 5.448 2,273 +0.12(+2.24%)
Jun 03, 2016 5.055 5.329 5.047 5.329 3,800 +0.62(+13.12%)
Jun 02, 2016 4.570 4.715 4.570 4.711 1,000 +0.15(+3.18%)
May 31, 2016 4.566 4.566 4.566 0 -0.04(-0.81%)
May 27, 2016 4.603 4.603 4.603 0 +0.30(+7.03%)
May 20, 2016 4.301 4.301 4.301 0 -0.04(-0.92%)
May 18, 2016 4.341 4.341 4.341 0 +0.00(+0.04%)
May 17, 2016 4.190 4.339 4.190 4.339 650 +0.15(+3.58%)
May 16, 2016 3.551 4.342 3.551 4.189 1,750 +0.67(+18.95%)
May 13, 2016 3.522 3.522 3.522 3.522 1,000 +0.05(+1.31%)
May 12, 2016 3.478 3.478 3.476 3.476 700 +0.00(+0.03%)
May 11, 2016 3.320 3.475 3.320 3.475 1,600 +0.27(+8.44%)
May 06, 2016 3.204 3.204 3.204 0 +0.01(+0.39%)
May 05, 2016 3.137 3.192 3.137 3.192 1,050 +0.05(+1.66%)
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.