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 31, 2020 10.90 10.90 10.90 0 +0.00(+0.00%)
Mar 30, 2020 10.81 11.00 10.75 10.90 1,987 -0.36(-3.20%)
Mar 27, 2020 11.26 11.26 11.26 61 +0.00(+0.00%)
Mar 26, 2020 11.70 11.76 11.26 11.26 1,147 +0.17(+1.53%)
Mar 25, 2020 11.09 11.10 11.09 11.09 767 +0.19(+1.75%)
Mar 24, 2020 10.11 10.90 10.11 10.90 1,011 +1.44(+15.22%)
Mar 23, 2020 8.447 9.474 7.684 9.460 5,646 +1.05(+12.48%)
Mar 20, 2020 8.550 8.550 8.410 8.410 1,400 -0.46(-5.22%)
Mar 19, 2020 8.873 8.873 8.873 8.873 700 -0.15(-1.63%)
Mar 18, 2020 9.048 9.048 9.020 9.020 1,396 -0.05(-0.54%)
Mar 17, 2020 8.008 9.069 8.008 9.069 1,275 +0.00(+0.01%)
Mar 16, 2020 8.823 9.068 8.823 9.068 879 -0.26(-2.81%)
Mar 13, 2020 9.815 10.15 9.328 9.330 2,800 -1.51(-13.93%)
Mar 12, 2020 13.03 13.03 10.75 10.84 5,873 -2.31(-17.56%)
Mar 11, 2020 13.20 13.20 13.15 13.15 394 +0.61(+4.86%)
Mar 10, 2020 13.47 13.47 12.40 12.54 1,500 -1.25(-9.05%)
Mar 06, 2020 13.79 13.79 13.79 0 +0.18(+1.34%)
Mar 05, 2020 13.61 13.61 13.61 13.61 308 +0.61(+4.67%)
Mar 04, 2020 13.00 13.00 13.00 201 +0.00(+0.00%)
Mar 03, 2020 13.00 13.00 13.00 13.00 321 +0.09(+0.70%)
Mar 02, 2020 12.15 13.08 11.63 12.91 1,225 +0.46(+3.68%)
Feb 28, 2020 11.59 12.45 10.69 12.45 13,900 -1.03(-7.65%)
Feb 27, 2020 13.98 13.98 13.48 13.48 1,070 -0.48(-3.45%)
Feb 26, 2020 13.98 14.26 13.88 13.96 4,719 -0.02(-0.13%)
Feb 25, 2020 14.00 14.00 13.98 13.98 400 -0.52(-3.58%)
Feb 24, 2020 15.04 15.04 14.30 14.50 5,247 -0.61(-4.02%)
Feb 21, 2020 14.91 15.11 14.85 15.11 1,100 +0.02(+0.15%)
Feb 20, 2020 15.19 15.19 14.85 15.09 764 +0.24(+1.58%)
Feb 19, 2020 15.28 15.28 14.85 14.85 1,872 -0.44(-2.85%)
Feb 18, 2020 15.46 15.47 15.00 15.29 1,213 +0.27(+1.82%)
Feb 14, 2020 15.49 15.50 14.75 15.01 1,400 -0.49(-3.18%)
Feb 13, 2020 15.08 15.51 15.08 15.51 1,395 +1.24(+8.66%)
Feb 12, 2020 14.27 14.27 14.27 88 +0.00(+0.00%)
Feb 10, 2020 14.27 14.27 14.27 0 +0.01(+0.07%)
Feb 07, 2020 14.26 14.26 14.26 14.26 500 -0.52(-3.52%)
Feb 06, 2020 14.78 14.78 14.78 76 +0.00(+0.00%)
Feb 05, 2020 14.78 14.78 14.78 14.78 329 -0.06(-0.42%)
Feb 04, 2020 14.33 14.84 14.33 14.84 561 +0.57(+4.01%)
Feb 03, 2020 14.27 14.27 14.27 14.27 202 -0.09(-0.66%)
Jan 31, 2020 14.58 14.58 14.36 14.36 900 -0.53(-3.53%)
Jan 30, 2020 14.77 15.14 14.77 14.89 1,750 +0.00(+0.02%)
Jan 29, 2020 14.89 14.89 14.89 52 +0.00(+0.00%)
Jan 28, 2020 14.89 14.89 14.89 54 +0.00(+0.00%)
Jan 27, 2020 14.89 14.89 14.89 35 +0.00(+0.00%)
Jan 24, 2020 14.50 14.90 14.50 14.89 2,300 +0.33(+2.25%)
Jan 23, 2020 14.53 14.56 14.10 14.56 4,503 +0.09(+0.63%)
Jan 22, 2020 14.79 14.79 14.45 14.47 1,040 +0.45(+3.22%)
Jan 21, 2020 14.01 14.02 14.01 14.02 868 +0.38(+2.79%)
Jan 17, 2020 13.80 13.85 13.64 13.64 1,700 +0.34(+2.57%)
Jan 16, 2020 13.29 13.29 13.29 271 +0.00(+0.00%)
Jan 15, 2020 13.63 13.63 13.29 13.29 1,258 -0.29(-2.10%)
Jan 14, 2020 13.46 13.58 13.46 13.58 371 -0.33(-2.41%)
Jan 13, 2020 13.91 13.91 13.91 1 +0.00(+0.00%)
Jan 10, 2020 13.85 13.91 13.85 13.91 400 +0.17(+1.25%)
Jan 09, 2020 13.74 13.74 13.74 13.74 325 -0.11(-0.77%)
Jan 08, 2020 14.39 14.41 13.85 13.85 1,332 -0.55(-3.81%)
Jan 07, 2020 14.61 14.61 14.40 14.40 720 +0.18(+1.24%)
Jan 06, 2020 14.22 14.22 14.22 14.22 170 +0.12(+0.85%)
Jan 03, 2020 13.86 14.10 13.86 14.10 2,100 +0.23(+1.64%)
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.