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 (%)
Dec 31, 2019 13.65 14.00 13.65 13.99 1,600 +0.39(+2.87%)
Dec 30, 2019 13.70 13.70 13.57 13.60 1,322 +0.65(+5.02%)
Dec 27, 2019 12.94 12.95 12.94 12.95 700 +0.10(+0.76%)
Dec 24, 2019 12.85 12.85 12.85 0 +0.92(+7.72%)
Dec 23, 2019 12.60 12.60 11.93 11.93 2,075 -0.32(-2.60%)
Dec 19, 2019 12.25 12.25 12.25 0 +0.00(+0.00%)
Dec 18, 2019 11.74 12.25 11.60 12.25 2,931 +0.25(+2.07%)
Dec 17, 2019 12.00 12.05 12.00 12.00 1,895 +0.10(+0.86%)
Dec 16, 2019 12.01 12.01 11.90 11.90 1,491 +0.15(+1.28%)
Dec 13, 2019 12.20 12.20 11.73 11.75 2,800 -0.45(-3.69%)
Dec 12, 2019 12.20 12.20 12.20 12.20 903 +0.45(+3.83%)
Dec 11, 2019 11.76 12.00 11.75 11.75 3,872 +0.00(+0.00%)
Dec 10, 2019 11.79 11.84 11.64 11.75 1,702 -0.03(-0.21%)
Dec 09, 2019 11.76 11.78 11.76 11.78 750 +0.02(+0.17%)
Dec 06, 2019 11.64 11.75 11.63 11.75 1,500 +0.18(+1.53%)
Dec 05, 2019 11.54 11.58 11.45 11.58 1,323 -0.17(-1.47%)
Dec 04, 2019 11.39 11.75 11.27 11.75 6,434 +0.42(+3.72%)
Dec 03, 2019 10.76 11.67 10.76 11.33 43,528 +0.73(+6.88%)
Dec 02, 2019 10.60 10.60 10.60 10.60 340 -0.32(-2.93%)
Nov 27, 2019 10.92 10.92 10.92 0 +0.01(+0.09%)
Nov 22, 2019 10.91 10.91 10.91 0 -0.33(-2.94%)
Nov 21, 2019 11.26 11.26 11.24 11.24 610 -0.04(-0.36%)
Nov 20, 2019 11.28 11.28 11.28 36 +0.00(+0.00%)
Nov 19, 2019 11.32 11.32 11.28 11.28 500 -0.04(-0.35%)
Nov 18, 2019 11.32 11.32 11.32 11.32 305 +0.17(+1.52%)
Nov 14, 2019 11.15 11.15 11.15 0 +0.00(+0.00%)
Nov 13, 2019 11.00 11.15 11.00 11.15 600 -0.03(-0.27%)
Nov 12, 2019 11.18 11.18 11.18 11.18 690 +0.03(+0.27%)
Nov 11, 2019 11.15 11.15 11.15 11.15 208 +0.07(+0.63%)
Nov 07, 2019 11.08 11.08 11.08 0 +0.08(+0.70%)
Nov 05, 2019 11.00 11.00 11.00 0 -0.20(-1.76%)
Nov 04, 2019 11.20 11.20 11.20 11.20 810 -0.01(-0.09%)
Oct 31, 2019 11.21 11.21 11.21 0 -0.16(-1.41%)
Oct 30, 2019 11.37 11.37 11.35 11.37 1,410 +0.10(+0.89%)
Oct 28, 2019 11.27 11.27 11.27 0 -0.18(-1.57%)
Oct 25, 2019 11.49 11.49 11.45 11.45 200 +0.35(+3.15%)
Oct 24, 2019 11.41 11.41 11.10 11.10 200 -0.31(-2.72%)
Oct 23, 2019 11.15 11.41 11.15 11.41 2,301 +0.36(+3.23%)
Oct 22, 2019 11.05 11.05 11.05 11.05 1,045 -0.33(-2.87%)
Oct 21, 2019 11.38 11.38 11.38 11.38 300 +0.53(+4.87%)
Oct 18, 2019 11.03 11.03 10.85 10.85 600 -0.07(-0.64%)
Oct 17, 2019 10.92 10.92 10.92 19 +0.00(+0.00%)
Oct 16, 2019 10.91 10.92 10.91 10.92 210 +0.21(+1.96%)
Oct 15, 2019 10.59 10.71 10.58 10.71 871 +0.01(+0.13%)
Oct 11, 2019 10.70 10.70 10.70 0 -0.18(-1.69%)
Oct 10, 2019 10.65 10.89 10.65 10.88 300 +0.36(+3.42%)
Oct 08, 2019 10.52 10.52 10.52 0 -0.18(-1.68%)
Oct 07, 2019 10.70 10.70 10.70 10.70 305 +0.01(+0.09%)
Oct 03, 2019 10.69 10.69 10.69 0 +0.17(+1.64%)
Oct 02, 2019 10.58 10.58 10.52 10.52 300 -0.09(-0.87%)
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.