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 (%)
Jun 25, 2019 9.480 9.480 9.480 0 +0.00(+0.00%)
Jun 24, 2019 9.480 9.480 9.480 9.480 420 -0.32(-3.31%)
Jun 21, 2019 9.804 9.804 9.804 9.804 400 +0.20(+2.13%)
Jun 20, 2019 9.538 9.600 9.520 9.600 990 +0.04(+0.46%)
Jun 19, 2019 9.556 9.556 9.556 9.556 270 +0.06(+0.59%)
Jun 18, 2019 9.500 9.500 9.500 9.500 1,006 +0.03(+0.30%)
Jun 17, 2019 9.472 9.472 9.472 84 +0.00(+0.00%)
Jun 14, 2019 9.256 9.472 9.256 9.472 600 +1.16(+13.95%)
Jun 13, 2019 8.312 8.312 8.312 74 +0.00(+0.00%)
Jun 11, 2019 8.312 8.312 8.312 0 +0.30(+3.77%)
Jun 07, 2019 8.010 8.010 8.010 0 -1.04(-11.49%)
Jun 06, 2019 9.068 9.068 9.050 9.050 2,160 -0.02(-0.23%)
Jun 05, 2019 9.070 9.070 9.070 9.070 200 +0.08(+0.84%)
Jun 04, 2019 8.974 8.994 8.926 8.994 1,500 +0.12(+1.38%)
Jun 03, 2019 8.880 8.880 8.872 8.872 1,260 -0.02(-0.27%)
May 31, 2019 8.900 8.900 8.773 8.896 1,000 -0.03(-0.30%)
May 30, 2019 8.949 8.949 8.923 8.923 2,200 -0.02(-0.27%)
May 29, 2019 8.900 8.949 8.900 8.947 2,000 -0.00(-0.03%)
May 28, 2019 9.021 9.026 8.900 8.950 5,661 -0.17(-1.83%)
May 24, 2019 9.150 9.150 9.117 9.117 800 +0.52(+6.01%)
May 22, 2019 8.600 8.600 8.600 0 -0.90(-9.47%)
May 21, 2019 9.130 9.500 9.130 9.500 1,833 -0.00(-0.04%)
May 16, 2019 9.504 9.504 9.504 0 +0.14(+1.54%)
May 13, 2019 9.360 9.360 9.360 0 -0.04(-0.47%)
May 10, 2019 9.405 9.405 9.405 9.405 200 +0.10(+1.10%)
May 09, 2019 9.350 9.350 9.302 9.302 1,300 -0.05(-0.52%)
May 08, 2019 9.280 9.350 9.280 9.350 1,000 +0.18(+1.96%)
May 06, 2019 9.170 9.170 9.170 0 -0.14(-1.45%)
Apr 30, 2019 9.305 9.305 9.305 0 -0.16(-1.74%)
Apr 26, 2019 9.470 9.470 9.470 0 +0.02(+0.25%)
Apr 25, 2019 9.446 9.446 9.446 9.446 190 -0.05(-0.57%)
Apr 24, 2019 9.500 9.500 9.500 35 +0.00(+0.00%)
Apr 23, 2019 9.481 9.500 9.481 9.500 650 +0.01(+0.09%)
Apr 22, 2019 9.469 9.491 9.469 9.491 350 -0.11(-1.13%)
Apr 18, 2019 9.597 9.599 9.582 9.599 600 -0.09(-0.93%)
Apr 17, 2019 9.690 9.690 9.690 9.690 1,000 -0.01(-0.10%)
Apr 16, 2019 9.750 9.750 9.560 9.700 3,100 -0.09(-0.92%)
Apr 15, 2019 9.790 9.790 9.790 9.790 635 -0.04(-0.41%)
Apr 12, 2019 9.748 9.830 9.742 9.830 1,100 +0.10(+1.03%)
Apr 11, 2019 9.730 9.730 9.730 9.730 600 +0.06(+0.64%)
Apr 10, 2019 9.668 9.668 9.668 50 +0.00(+0.00%)
Apr 08, 2019 9.668 9.668 9.668 0 +0.00(+0.03%)
Apr 04, 2019 9.665 9.665 9.665 0 -0.03(-0.35%)
Apr 03, 2019 9.744 9.747 9.699 9.699 1,500 -0.11(-1.08%)
Apr 02, 2019 9.537 9.805 9.325 9.805 9,975 -0.12(-1.25%)
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.