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 (%)
Apr 20, 2015 3.062 3.062 3.062 0 +0.10(+3.42%)
Apr 15, 2015 2.961 2.961 2.961 0 +0.11(+3.93%)
Mar 23, 2015 2.849 2.849 2.849 0 -0.15(-5.03%)
Mar 20, 2015 3.000 3.000 3.000 3.000 1,000 +0.21(+7.49%)
Mar 19, 2015 2.678 2.793 2.678 2.791 5,850 +0.10(+3.68%)
Mar 17, 2015 2.692 2.692 2.692 0 +0.09(+3.62%)
Mar 16, 2015 2.598 2.599 2.598 2.598 1,400 -0.00(-0.04%)
Mar 13, 2015 2.599 2.599 2.599 2.599 1,700 -0.01(-0.23%)
Mar 12, 2015 2.605 2.605 2.605 2.605 100 -0.01(-0.33%)
Mar 10, 2015 2.613 2.613 2.613 0 -0.04(-1.57%)
Mar 09, 2015 2.850 2.850 2.647 2.655 2,000 -0.16(-5.70%)
Feb 24, 2015 2.816 2.816 2.816 0 -0.73(-20.51%)
Feb 23, 2015 3.543 3.543 3.542 3.542 1,000 +0.89(+33.72%)
Feb 09, 2015 2.649 2.649 2.649 0 -0.44(-14.11%)
Jan 21, 2015 3.084 3.084 3.084 0 +0.58(+23.37%)
Jan 15, 2015 2.500 2.500 2.500 0 +0.09(+3.84%)
Jan 09, 2015 2.408 2.408 2.408 0 +0.26(+12.14%)
Dec 30, 2014 2.147 2.147 2.147 0 +0.26(+13.78%)
Dec 19, 2014 1.887 1.887 1.887 0 +0.08(+4.66%)
Dec 10, 2014 1.803 1.803 1.803 0 -0.63(-25.99%)
Nov 24, 2014 2.436 2.436 2.436 0 -0.07(-2.73%)
Nov 21, 2014 2.530 2.530 2.503 2.504 2,000 +0.10(+4.17%)
Nov 13, 2014 2.404 2.404 2.404 200 -0.02(-0.98%)
Nov 12, 2014 2.428 2.428 2.393 2.428 1,500 -0.15(-5.89%)
Nov 05, 2014 2.580 2.580 2.580 0 -0.06(-2.15%)
Nov 03, 2014 2.637 2.637 2.637 0 -0.33(-11.14%)
Oct 23, 2014 2.967 2.967 2.967 0 +0.41(+15.92%)
Oct 15, 2014 2.559 2.559 2.559 2.559 100 -0.10(-3.67%)
Oct 14, 2014 2.686 2.686 2.657 2.657 1,488 -0.06(-2.09%)
Oct 10, 2014 2.714 2.714 2.714 0 -0.01(-0.26%)
Oct 09, 2014 2.721 2.721 2.721 2.721 100 -0.02(-0.88%)
Oct 07, 2014 2.745 2.745 2.745 75 -0.11(-3.71%)
Oct 02, 2014 2.851 2.851 2.851 39 +0.10(+3.54%)
Sep 26, 2014 2.754 2.754 2.754 0 -0.05(-1.87%)
Sep 25, 2014 2.807 2.807 2.804 2.806 1,210 -0.08(-2.75%)
Sep 22, 2014 2.885 2.885 2.885 0 -0.30(-9.39%)
Sep 19, 2014 3.184 3.184 3.184 3.184 500 -0.22(-6.37%)
Sep 17, 2014 3.401 3.401 3.401 3,040 -0.00(-0.11%)
Sep 16, 2014 3.405 3.405 3.405 3.405 100 +0.06(+1.91%)
Sep 11, 2014 3.341 3.341 3.341 0 -0.07(-2.19%)
Sep 10, 2014 3.447 3.447 3.416 3.416 1,200 -0.03(-0.98%)
Sep 09, 2014 3.405 3.450 3.396 3.450 1,220 -0.07(-1.86%)
Sep 08, 2014 3.515 3.515 3.515 3.515 1,500 +0.16(+4.73%)
Sep 04, 2014 3.356 3.356 3.356 75 -0.02(-0.46%)
Aug 29, 2014 3.372 3.372 3.372 0 -0.04(-1.29%)
Aug 28, 2014 3.416 3.416 3.416 3.416 400 -0.10(-2.93%)
Aug 25, 2014 3.519 3.519 3.519 0 +0.00(+0.07%)
Aug 20, 2014 3.517 3.517 3.517 0 -0.00(-0.07%)
Aug 18, 2014 3.519 3.519 3.519 0 -0.09(-2.47%)
Aug 07, 2014 3.608 3.608 3.608 0 +1.15(+46.67%)
Jul 31, 2014 2.460 2.460 2.460 0 -0.10(-3.76%)
Jul 23, 2014 2.556 2.556 2.556 2.556 200 -0.05(-2.07%)
Jul 11, 2014 2.610 2.610 2.610 0 +0.22(+9.11%)
Jul 07, 2014 2.392 2.392 2.392 0 +0.30(+14.61%)
Jun 26, 2014 2.087 2.087 2.087 0 -0.24(-10.51%)
Jun 25, 2014 2.332 2.332 2.332 2.332 2,040 -0.21(-8.31%)
Jun 19, 2014 2.543 2.543 2.543 0 -0.01(-0.26%)
Jun 11, 2014 2.550 2.550 2.550 0 +0.31(+14.09%)
May 28, 2014 2.235 2.235 2.235 2.235 0 +0.67(+42.54%)
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.