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 (%)
Mar 30, 2017 6.578 6.578 6.578 0 -0.27(-3.90%)
Mar 29, 2017 6.845 6.845 6.845 6.845 1,000 -0.10(-1.44%)
Mar 28, 2017 6.945 6.945 6.945 6.945 1,000 +0.07(+0.98%)
Mar 27, 2017 6.866 6.878 6.866 6.878 200 +0.11(+1.69%)
Mar 24, 2017 6.760 6.800 6.760 6.764 440 +0.04(+0.66%)
Mar 23, 2017 6.854 6.854 6.719 6.719 3,100 -0.15(-2.24%)
Mar 20, 2017 6.873 6.873 6.873 0 -0.03(-0.40%)
Mar 17, 2017 6.934 6.934 6.894 6.901 500 +0.25(+3.71%)
Mar 14, 2017 6.654 6.654 6.654 0 -0.05(-0.69%)
Mar 13, 2017 6.741 6.741 6.700 6.700 3,000 +0.15(+2.24%)
Mar 10, 2017 6.567 6.620 6.553 6.553 1,200 +0.03(+0.41%)
Mar 09, 2017 6.667 6.667 6.526 6.526 513 -0.10(-1.47%)
Mar 08, 2017 6.668 6.668 6.623 6.623 500 -0.00(-0.07%)
Mar 07, 2017 6.688 6.688 6.628 6.628 292 -0.17(-2.47%)
Mar 03, 2017 6.796 6.796 6.796 0 +0.07(+0.97%)
Mar 02, 2017 6.956 6.956 6.731 6.731 2,500 -0.32(-4.48%)
Mar 01, 2017 7.040 7.047 6.995 7.047 675 -0.16(-2.22%)
Feb 23, 2017 7.207 7.207 7.207 50 +0.28(+3.98%)
Feb 22, 2017 6.931 6.931 6.931 6.931 150 -0.56(-7.50%)
Feb 21, 2017 7.496 7.496 7.343 7.493 5,625 +0.01(+0.09%)
Feb 17, 2017 7.487 7.487 7.487 0 -0.53(-6.57%)
Feb 16, 2017 8.013 8.013 8.013 8.013 500 -0.17(-2.04%)
Feb 15, 2017 8.180 8.180 8.180 8.180 200 +0.33(+4.15%)
Feb 14, 2017 7.854 7.854 7.854 7.854 100 +0.12(+1.49%)
Feb 13, 2017 7.739 7.739 7.739 7.739 150 -0.39(-4.82%)
Feb 10, 2017 8.131 8.131 8.131 8.131 400 +0.26(+3.30%)
Feb 09, 2017 7.886 7.886 7.870 7.871 1,500 +0.03(+0.38%)
Feb 08, 2017 7.841 7.841 7.841 7.841 100 -0.20(-2.48%)
Feb 07, 2017 8.048 8.048 8.040 8.040 1,200 +0.03(+0.40%)
Feb 06, 2017 7.882 8.008 7.882 8.008 800 +0.30(+3.85%)
Feb 02, 2017 7.711 7.711 7.711 0 +0.20(+2.59%)
Feb 01, 2017 7.512 7.516 7.511 7.516 680 +0.03(+0.39%)
Jan 30, 2017 7.487 7.487 7.487 0 +0.25(+3.40%)
Jan 27, 2017 7.252 7.252 7.241 7.241 800 -0.07(-0.94%)
Jan 23, 2017 7.310 7.310 7.310 0 +0.10(+1.33%)
Jan 20, 2017 7.143 7.214 7.143 7.214 410 -0.03(-0.46%)
Jan 18, 2017 7.247 7.247 7.247 0 -0.27(-3.53%)
Jan 17, 2017 7.512 7.512 7.512 7.512 100 +0.60(+8.63%)
Jan 13, 2017 6.915 6.915 6.915 0 +0.05(+0.71%)
Jan 10, 2017 6.867 6.867 6.867 0 -0.00(-0.02%)
Jan 06, 2017 6.868 6.868 6.868 0 -0.07(-0.97%)
Jan 05, 2017 6.930 6.936 6.925 6.936 500 +0.26(+3.82%)
Jan 04, 2017 6.763 6.763 6.680 6.680 500 +0.18(+2.75%)
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.