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 (%)
Oct 28, 2016 6.100 6.100 6.100 0 +0.02(+0.26%)
Oct 25, 2016 6.084 6.084 6.084 44 -0.01(-0.09%)
Oct 24, 2016 6.197 6.197 6.090 6.090 1,116 -0.11(-1.77%)
Oct 21, 2016 6.363 6.363 6.200 6.200 1,050 -0.24(-3.80%)
Oct 20, 2016 6.832 6.832 6.444 6.444 1,400 +0.15(+2.32%)
Oct 19, 2016 6.159 6.298 6.159 6.298 1,800 +0.33(+5.57%)
Oct 18, 2016 5.820 5.966 5.820 5.966 2,300 +0.27(+4.71%)
Oct 17, 2016 5.700 5.700 5.697 5.697 800 +0.01(+0.13%)
Oct 14, 2016 5.677 5.690 5.677 5.690 1,000 +0.31(+5.76%)
Oct 10, 2016 5.380 5.380 5.380 0 -0.06(-1.17%)
Oct 07, 2016 5.444 5.444 5.444 5.444 100 +0.33(+6.45%)
Oct 06, 2016 4.995 5.114 4.986 5.114 1,300 +0.01(+0.24%)
Oct 05, 2016 5.208 5.215 5.102 5.102 14,049 -0.19(-3.61%)
Oct 04, 2016 5.400 5.400 5.280 5.293 2,200 -0.27(-4.79%)
Oct 03, 2016 5.763 5.779 5.525 5.559 4,576 -0.20(-3.41%)
Sep 30, 2016 5.755 5.755 5.755 5.755 0 +0.00(+0.00%)
Sep 29, 2016 5.747 5.760 5.747 5.755 6,500 +0.02(+0.27%)
Sep 28, 2016 5.740 5.740 5.740 5.740 500 +0.05(+0.80%)
Sep 27, 2016 5.732 5.732 5.694 5.694 1,100 -0.09(-1.61%)
Sep 23, 2016 5.787 5.787 5.787 0 -0.36(-5.89%)
Sep 22, 2016 6.496 6.496 6.149 6.149 675 -0.12(-1.88%)
Sep 21, 2016 5.961 6.267 5.961 6.267 2,375 +0.29(+4.85%)
Sep 19, 2016 5.977 5.977 5.977 0 -0.02(-0.32%)
Sep 16, 2016 5.993 6.000 5.993 5.996 3,750 -0.09(-1.56%)
Sep 14, 2016 6.091 6.091 6.091 50 -0.02(-0.28%)
Sep 07, 2016 6.108 6.108 6.108 0 -0.63(-9.30%)
Sep 06, 2016 6.689 6.734 6.681 6.734 770 +0.72(+11.95%)
Sep 02, 2016 6.015 6.015 6.015 0 +0.13(+2.25%)
Sep 01, 2016 5.883 5.883 5.883 5.883 525 -0.00(-0.04%)
Aug 31, 2016 5.875 5.917 5.871 5.885 4,200 -0.18(-2.90%)
Aug 30, 2016 6.093 6.093 6.061 6.061 800 -0.10(-1.61%)
Aug 29, 2016 6.190 6.200 6.129 6.160 950 -0.04(-0.65%)
Aug 26, 2016 6.200 6.200 6.200 6.200 500 +0.03(+0.53%)
Aug 25, 2016 6.142 6.168 6.111 6.168 800 -0.17(-2.64%)
Aug 24, 2016 6.244 6.335 6.244 6.335 850 -0.37(-5.45%)
Aug 22, 2016 6.700 6.700 6.700 0 -0.01(-0.10%)
Aug 19, 2016 6.707 6.707 6.707 6.707 300 -0.11(-1.68%)
Aug 15, 2016 6.822 6.822 6.822 0 +0.28(+4.36%)
Aug 11, 2016 6.537 6.537 6.537 0 -0.05(-0.83%)
Aug 04, 2016 6.592 6.592 6.592 0 +0.09(+1.34%)
Aug 03, 2016 6.466 6.505 6.466 6.505 200 +0.60(+10.12%)
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.