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 (%)
Aug 31, 2016 5.875 5.917 5.871 5.885 4,200 -0.18(-2.90%)
Aug 30, 2016 6.093 6.093 6.061 6.061 800 -0.10(-1.61%)
Aug 29, 2016 6.190 6.200 6.129 6.160 950 -0.04(-0.65%)
Aug 26, 2016 6.200 6.200 6.200 6.200 500 +0.03(+0.53%)
Aug 25, 2016 6.142 6.168 6.111 6.168 800 -0.17(-2.64%)
Aug 24, 2016 6.244 6.335 6.244 6.335 850 -0.37(-5.45%)
Aug 22, 2016 6.700 6.700 6.700 0 -0.01(-0.10%)
Aug 19, 2016 6.707 6.707 6.707 6.707 300 -0.11(-1.68%)
Aug 15, 2016 6.822 6.822 6.822 0 +0.28(+4.36%)
Aug 11, 2016 6.537 6.537 6.537 0 -0.05(-0.83%)
Aug 04, 2016 6.592 6.592 6.592 0 +0.09(+1.34%)
Aug 03, 2016 6.466 6.505 6.466 6.505 200 +0.60(+10.12%)
Aug 02, 2016 5.806 5.907 5.783 5.907 800 +0.12(+2.11%)
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%)
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.