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 (%)
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%)
Nov 01, 2017 6.939 6.941 6.939 6.941 593 +0.16(+2.34%)
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%)
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.