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 (%)
Oct 30, 2017 6.782 6.782 6.782 80 +0.32(+4.99%)
Oct 27, 2017 6.460 6.460 6.451 6.460 1,627 -0.33(-4.85%)
Oct 25, 2017 6.789 6.789 6.789 26 -0.16(-2.32%)
Oct 23, 2017 6.951 6.951 6.951 72 -0.15(-2.14%)
Oct 20, 2017 7.210 7.210 7.103 7.103 1,300 -0.06(-0.78%)
Oct 19, 2017 7.206 7.210 7.158 7.158 770 -0.05(-0.72%)
Oct 18, 2017 7.210 7.210 7.210 7.210 500 +0.07(+0.96%)
Oct 16, 2017 7.142 7.142 7.142 21 -0.11(-1.58%)
Oct 13, 2017 7.256 7.256 7.256 7.256 200 +0.05(+0.74%)
Oct 11, 2017 7.203 7.203 7.203 0 -0.05(-0.62%)
Oct 10, 2017 7.350 7.350 7.222 7.248 3,900 -0.18(-2.45%)
Oct 09, 2017 7.430 7.430 7.430 7.430 144 -0.18(-2.37%)
Oct 04, 2017 7.610 7.610 7.610 0 +0.00(+0.01%)
Oct 03, 2017 7.389 7.609 7.389 7.609 4,700 +0.21(+2.83%)
Oct 02, 2017 7.400 7.400 7.400 7.400 100 +0.11(+1.56%)
Sep 27, 2017 7.286 7.286 7.286 0 -0.15(-2.02%)
Sep 26, 2017 7.436 7.436 7.436 7.436 100 +0.08(+1.10%)
Sep 25, 2017 7.137 7.355 7.137 7.355 360 +0.04(+0.51%)
Sep 22, 2017 7.372 7.372 7.317 7.317 400 -0.46(-5.87%)
Sep 20, 2017 7.774 7.774 7.774 0 -0.20(-2.52%)
Sep 13, 2017 7.975 7.975 7.975 0 +0.17(+2.21%)
Sep 12, 2017 7.803 7.803 7.803 7.803 700 +0.17(+2.25%)
Sep 11, 2017 7.631 7.631 7.631 7.631 200 -0.18(-2.26%)
Sep 08, 2017 7.933 7.933 7.800 7.807 1,860 +0.07(+0.95%)
Sep 07, 2017 7.569 7.734 7.569 7.734 1,200 +0.35(+4.80%)
Sep 06, 2017 7.470 7.470 7.380 7.380 1,500 -0.07(-0.88%)
Sep 05, 2017 7.441 7.445 7.441 7.445 10,280 +0.16(+2.25%)
Aug 30, 2017 7.281 7.281 7.281 0 -0.02(-0.25%)
Aug 29, 2017 7.340 7.340 7.300 7.300 1,500 -0.06(-0.85%)
Aug 28, 2017 7.402 7.402 7.362 7.362 515 -0.08(-1.03%)
Aug 18, 2017 7.439 7.439 7.439 0 +0.09(+1.21%)
Aug 16, 2017 7.350 7.350 7.350 0 +0.04(+0.48%)
Aug 15, 2017 7.320 7.320 7.299 7.315 1,800 -0.06(-0.85%)
Aug 14, 2017 7.378 7.380 7.376 7.377 3,000 -0.01(-0.14%)
Aug 11, 2017 7.387 7.387 7.387 7.387 150 -0.06(-0.81%)
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.