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 28, 2016 3.346 3.346 3.346 0 +0.07(+2.01%)
Apr 26, 2016 3.280 3.280 3.280 0 +0.05(+1.58%)
Apr 25, 2016 3.223 3.230 3.159 3.229 1,285 -0.10(-2.97%)
Apr 22, 2016 3.328 3.328 3.328 3.328 185 +0.01(+0.30%)
Apr 20, 2016 3.318 3.318 3.318 0 +0.05(+1.54%)
Apr 19, 2016 3.268 3.268 3.268 3.268 140 +0.15(+4.89%)
Apr 14, 2016 3.115 3.115 3.115 80 -0.10(-2.98%)
Apr 12, 2016 3.211 3.211 3.211 0 +0.22(+7.21%)
Apr 11, 2016 2.995 2.995 2.995 2.995 555 +0.22(+7.77%)
Apr 06, 2016 2.779 2.779 2.779 0 -0.12(-4.17%)
Mar 23, 2016 2.900 2.900 2.900 0 +0.04(+1.26%)
Mar 21, 2016 2.864 2.864 2.864 0 -0.03(-1.17%)
Mar 18, 2016 2.899 2.899 2.898 2.898 3,600 +0.33(+12.75%)
Mar 15, 2016 2.570 2.570 2.570 0 -0.25(-8.76%)
Mar 11, 2016 2.817 2.817 2.817 300 -0.06(-2.19%)
Mar 10, 2016 2.880 2.880 2.880 2.880 100 +0.02(+0.69%)
Mar 07, 2016 2.860 2.860 2.860 0 -0.04(-1.36%)
Mar 04, 2016 2.915 2.915 2.900 2.900 2,250 -0.05(-1.70%)
Mar 01, 2016 2.950 2.950 2.950 0 +0.01(+0.20%)
Feb 29, 2016 2.944 2.944 2.944 2.944 1,000 +0.06(+2.14%)
Feb 26, 2016 2.882 2.882 2.882 2.882 158 -0.05(-1.74%)
Feb 24, 2016 2.934 2.934 2.934 0 +0.10(+3.53%)
Feb 23, 2016 2.800 2.833 2.800 2.833 600 -0.01(-0.33%)
Feb 22, 2016 2.843 2.843 2.843 2.843 175 +0.02(+0.73%)
Feb 18, 2016 2.822 2.822 2.822 40 +0.23(+8.74%)
Feb 17, 2016 2.500 2.595 2.500 2.595 1,220 +0.09(+3.44%)
Feb 11, 2016 2.509 2.509 2.509 0 +0.27(+11.85%)
Feb 04, 2016 2.243 2.243 2.243 0 +0.09(+3.99%)
Feb 02, 2016 2.157 2.157 2.157 0 -0.10(-4.48%)
Jan 29, 2016 2.259 2.259 2.259 0 +0.12(+5.81%)
Jan 28, 2016 2.135 2.135 2.135 2.135 1,000 +0.07(+3.29%)
Jan 25, 2016 2.067 2.067 2.067 0 -0.01(-0.63%)
Jan 20, 2016 2.080 2.080 2.080 0 +0.09(+4.42%)
Jan 19, 2016 1.980 1.992 1.980 1.992 1,100 -0.01(-0.27%)
Jan 15, 2016 1.997 1.997 1.997 0 -0.10(-4.85%)
Jan 14, 2016 2.057 2.099 2.057 2.099 1,450 -0.11(-5.02%)
Jan 11, 2016 2.210 2.210 2.210 0 +0.03(+1.28%)
Jan 08, 2016 2.196 2.196 2.182 2.182 2,000 -0.17(-7.03%)
Jan 06, 2016 2.347 2.347 2.347 0 -0.07(-3.05%)
Dec 23, 2015 2.421 2.421 2.421 0 +0.25(+11.76%)
Dec 21, 2015 2.166 2.166 2.166 0 -0.01(-0.37%)
Dec 18, 2015 2.174 2.174 2.174 2.174 100 +0.11(+5.40%)
Dec 16, 2015 2.063 2.063 2.063 0 +0.09(+4.62%)
Dec 11, 2015 1.972 1.972 1.972 0 -0.01(-0.66%)
Dec 07, 2015 1.985 1.985 1.985 0 +0.04(+2.17%)
Dec 03, 2015 1.942 1.942 1.942 0 +0.05(+2.55%)
Nov 25, 2015 1.894 1.894 1.894 0 -0.00(-0.15%)
Nov 24, 2015 1.894 1.897 1.894 1.897 3,000 +0.00(+0.09%)
Nov 23, 2015 1.897 1.897 1.880 1.895 8,600 -0.00(-0.24%)
Nov 19, 2015 1.900 1.900 1.900 0 +0.11(+5.89%)
Nov 18, 2015 1.794 1.794 1.794 1.794 400 -0.07(-3.85%)
Nov 16, 2015 1.866 1.866 1.866 80 -0.10(-5.19%)
Nov 12, 2015 1.968 1.968 1.968 0 +0.12(+6.78%)
Nov 11, 2015 1.812 1.843 1.812 1.843 1,200 -0.01(-0.29%)
Nov 09, 2015 1.849 1.849 1.849 0 +0.02(+1.03%)
Nov 05, 2015 1.830 1.830 1.830 10 +0.01(+0.37%)
Nov 04, 2015 1.915 1.915 1.823 1.823 900 -0.01(-0.29%)
Nov 03, 2015 1.829 1.829 1.829 1.829 680 -0.08(-3.97%)
Nov 02, 2015 1.904 1.904 1.903 1.904 4,100 +0.00(+0.12%)
Oct 30, 2015 1.948 1.948 1.879 1.902 500 -0.60(-24.02%)
Oct 28, 2015 2.503 2.503 2.503 0 +0.37(+17.26%)
Oct 26, 2015 2.135 2.135 2.135 0 +0.08(+4.13%)
Oct 23, 2015 2.050 2.050 2.050 2.050 3,000 +0.00(+0.03%)
Oct 22, 2015 1.987 2.049 1.987 2.049 1,100 +0.16(+8.23%)
Oct 21, 2015 1.884 1.894 1.884 1.893 3,900 -0.01(-0.35%)
Oct 20, 2015 1.900 1.900 1.900 1.900 300 +0.00(+0.04%)
Oct 16, 2015 1.899 1.899 1.899 0 -0.03(-1.60%)
Oct 13, 2015 1.930 1.930 1.930 0 +0.19(+10.70%)
Sep 15, 2015 1.744 1.744 1.744 0 -0.07(-3.89%)
Sep 14, 2015 1.814 1.814 1.814 1.814 200 -0.00(-0.20%)
Sep 10, 2015 1.818 1.818 1.818 0 +0.01(+0.35%)
Sep 09, 2015 1.811 1.811 1.811 1.811 350 -0.14(-7.33%)
Sep 01, 2015 1.954 1.954 1.954 0 +0.16(+9.19%)
Aug 31, 2015 1.790 1.790 1.790 1.790 500 -0.00(-0.12%)
Aug 27, 2015 1.792 1.792 1.792 0 -0.12(-6.40%)
Aug 20, 2015 1.915 1.915 1.915 0 -0.00(-0.12%)
Aug 17, 2015 1.917 1.917 1.917 0 +0.12(+6.50%)
Aug 13, 2015 1.800 1.800 1.800 0 +0.01(+0.81%)
Aug 11, 2015 1.786 1.786 1.786 0 +0.09(+5.16%)
Aug 07, 2015 1.698 1.698 1.698 0 -0.01(-0.53%)
Jul 31, 2015 1.707 1.707 1.707 0 -0.05(-2.65%)
Jul 23, 2015 1.754 1.754 1.754 0 -0.09(-5.06%)
Jul 21, 2015 1.847 1.847 1.847 0 -0.35(-15.79%)
Jul 16, 2015 2.193 2.193 2.193 0 -0.05(-2.40%)
Jul 14, 2015 2.247 2.247 2.247 0 -0.25(-9.91%)
Jun 29, 2015 2.495 2.495 2.495 0 -0.00(-0.02%)
Jun 23, 2015 2.495 2.495 2.495 0 -0.23(-8.51%)
Jun 16, 2015 2.727 2.727 2.727 0 -0.02(-0.71%)
Jun 15, 2015 2.747 2.747 2.747 2.747 150 -0.00(-0.12%)
Jun 12, 2015 2.750 2.750 2.750 2.750 100 -0.15(-5.05%)
Jun 10, 2015 2.896 2.896 2.896 400 -0.02(-0.78%)
Jun 09, 2015 2.919 2.919 2.919 2.919 175 +0.06(+1.92%)
Jun 05, 2015 2.864 2.864 2.864 0 +0.02(+0.57%)
Jun 02, 2015 2.848 2.848 2.848 0 -0.21(-6.97%)
May 19, 2015 3.061 3.061 3.061 4 +0.03(+1.02%)
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.