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 29, 2019 9.645 10.11 9.645 10.05 3,600 +0.61(+6.50%)
Mar 28, 2019 9.437 9.437 9.437 9.437 551 -0.30(-3.11%)
Mar 26, 2019 9.740 9.740 9.740 0 -0.11(-1.09%)
Mar 25, 2019 9.759 9.847 9.540 9.847 6,100 +0.31(+3.22%)
Mar 22, 2019 9.540 9.540 9.540 9.540 300 +0.37(+4.00%)
Mar 20, 2019 9.173 9.173 9.173 0 +0.00(+0.00%)
Mar 19, 2019 9.173 9.173 9.173 9.173 400 -0.26(-2.73%)
Mar 18, 2019 9.430 9.430 9.430 9.430 150 -0.54(-5.42%)
Mar 15, 2019 10.12 10.12 9.970 9.970 400 -0.17(-1.64%)
Mar 14, 2019 10.14 10.14 10.14 100 +0.00(+0.00%)
Mar 13, 2019 9.909 10.14 9.909 10.14 605 +0.54(+5.60%)
Mar 12, 2019 9.705 9.705 9.599 9.599 1,300 -0.25(-2.55%)
Mar 08, 2019 9.850 9.850 9.850 0 +0.26(+2.67%)
Mar 07, 2019 9.649 9.717 9.594 9.594 4,200 -0.08(-0.79%)
Mar 06, 2019 9.690 9.700 9.670 9.670 2,300 -0.13(-1.33%)
Mar 05, 2019 9.800 9.800 9.800 70 +0.00(+0.00%)
Mar 04, 2019 9.696 9.800 9.472 9.800 18,515 +0.52(+5.59%)
Mar 01, 2019 9.282 9.282 9.282 9.282 100 -0.47(-4.80%)
Feb 28, 2019 9.840 9.870 9.750 9.750 2,200 +0.04(+0.43%)
Feb 27, 2019 9.483 9.708 9.483 9.708 850 +0.46(+4.92%)
Feb 25, 2019 9.252 9.252 9.252 0 -0.02(-0.17%)
Feb 22, 2019 9.268 9.268 9.268 20 +0.00(+0.00%)
Feb 21, 2019 9.268 9.268 9.268 9.268 100 -0.00(-0.04%)
Feb 20, 2019 9.272 9.272 9.272 9.272 1,005 -0.25(-2.62%)
Feb 19, 2019 9.608 9.608 9.520 9.521 710 -0.22(-2.25%)
Feb 15, 2019 9.725 9.740 9.725 9.740 2,300 +0.01(+0.13%)
Feb 14, 2019 9.728 9.728 9.728 9.728 200 +0.67(+7.35%)
Feb 11, 2019 9.062 9.062 9.062 0 +0.00(+0.02%)
Feb 08, 2019 9.060 9.060 9.060 9.060 100 +0.33(+3.74%)
Feb 07, 2019 8.749 8.749 8.682 8.734 2,100 -0.01(-0.11%)
Feb 05, 2019 8.744 8.744 8.744 0 +0.06(+0.73%)
Feb 04, 2019 8.683 8.695 8.680 8.680 2,100 -0.27(-3.06%)
Feb 01, 2019 8.605 8.954 8.605 8.954 300 +0.60(+7.23%)
Jan 30, 2019 8.350 8.350 8.350 0 +0.03(+0.35%)
Jan 29, 2019 8.321 8.321 8.321 8.321 1,000 +0.22(+2.78%)
Jan 28, 2019 8.007 8.096 8.007 8.096 1,475 -0.00(-0.05%)
Jan 25, 2019 8.100 8.100 8.100 8.100 500 +0.59(+7.79%)
Jan 23, 2019 7.515 7.515 7.515 0 -0.02(-0.28%)
Jan 22, 2019 7.535 7.535 7.535 80 +0.00(+0.00%)
Jan 18, 2019 7.535 7.535 7.535 7.535 200 +0.40(+5.54%)
Jan 10, 2019 7.140 7.140 7.140 0 -0.01(-0.14%)
Jan 09, 2019 7.150 7.150 7.150 7.150 150 +0.15(+2.14%)
Jan 08, 2019 7.254 7.254 6.992 7.000 10,580 +0.04(+0.57%)
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.