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 (%)
Jan 31, 2018 7.705 7.779 7.681 7.779 1,450 -0.16(-2.07%)
Jan 30, 2018 7.988 7.988 7.944 7.944 2,750 -0.19(-2.33%)
Jan 26, 2018 8.134 8.134 8.134 75 +0.07(+0.85%)
Jan 25, 2018 8.065 8.065 8.065 8.065 500 +0.07(+0.82%)
Jan 24, 2018 8.000 8.012 8.000 8.000 1,250 +0.42(+5.52%)
Jan 23, 2018 7.597 7.597 7.581 7.581 1,000 -0.03(-0.37%)
Jan 22, 2018 7.613 7.645 7.609 7.609 650 -0.40(-4.97%)
Jan 19, 2018 7.544 8.007 7.543 8.007 2,325 +0.50(+6.69%)
Jan 17, 2018 7.505 7.505 7.505 0 -0.13(-1.76%)
Jan 16, 2018 7.664 7.664 7.656 7.640 200 +0.04(+0.49%)
Jan 11, 2018 7.603 7.603 7.603 0 -0.20(-2.53%)
Jan 10, 2018 7.800 7.800 7.800 7.800 460 +0.06(+0.80%)
Jan 08, 2018 7.738 7.738 7.738 0 -0.26(-3.27%)
Jan 05, 2018 8.000 8.000 8.000 8.000 675 +0.02(+0.21%)
Jan 04, 2018 7.505 7.982 7.505 7.982 1,350 +0.58(+7.87%)
Jan 03, 2018 7.488 7.488 7.400 7.400 450 -0.09(-1.14%)
Jan 02, 2018 7.436 7.502 7.436 7.485 600 +0.10(+1.29%)
Dec 29, 2017 7.390 7.390 7.390 0 +0.04(+0.49%)
Dec 20, 2017 7.354 7.354 7.354 0 +0.35(+5.02%)
Dec 19, 2017 7.002 7.002 7.002 7.002 140 -0.02(-0.23%)
Dec 18, 2017 6.930 7.050 6.910 7.018 1,920 +0.12(+1.71%)
Dec 14, 2017 6.900 6.900 6.900 0 +0.20(+3.04%)
Dec 08, 2017 6.697 6.697 6.697 0 +0.02(+0.29%)
Dec 05, 2017 6.677 6.677 6.677 0 -0.31(-4.50%)
Dec 04, 2017 6.992 6.992 6.992 6.992 500 +0.73(+11.68%)
Nov 30, 2017 6.260 6.260 6.260 0 -0.03(-0.50%)
Nov 27, 2017 6.292 6.292 6.292 0 +0.06(+1.03%)
Nov 22, 2017 6.227 6.227 6.227 0 +0.01(+0.12%)
Nov 20, 2017 6.220 6.220 6.220 0 -0.14(-2.20%)
Nov 16, 2017 6.360 6.360 6.360 0 -0.11(-1.63%)
Nov 14, 2017 6.465 6.465 6.465 0 +0.20(+3.17%)
Nov 13, 2017 6.270 6.270 6.267 6.267 200 -0.05(-0.72%)
Nov 10, 2017 6.319 6.330 6.311 6.312 4,100 +0.04(+0.62%)
Nov 08, 2017 6.273 6.273 6.273 0 +0.04(+0.64%)
Nov 07, 2017 6.263 6.746 5.999 6.234 4,900 -0.22(-3.34%)
Nov 06, 2017 6.447 6.449 6.444 6.449 1,100 +0.00(+0.05%)
Nov 03, 2017 6.656 6.656 6.446 6.446 8,054 -0.50(-7.26%)
Nov 02, 2017 6.950 6.950 6.950 6.950 300 +0.01(+0.13%)
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.