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 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%)
Apr 01, 2019 9.928 9.928 9.928 9.928 400 -0.12(-1.21%)
Mar 29, 2019 9.645 10.11 9.645 10.05 3,600 +0.61(+6.50%)
Mar 28, 2019 9.437 9.437 9.437 9.437 551 -0.30(-3.11%)
Mar 26, 2019 9.740 9.740 9.740 0 -0.11(-1.09%)
Mar 25, 2019 9.759 9.847 9.540 9.847 6,100 +0.31(+3.22%)
Mar 22, 2019 9.540 9.540 9.540 9.540 300 +0.37(+4.00%)
Mar 20, 2019 9.173 9.173 9.173 0 +0.00(+0.00%)
Mar 19, 2019 9.173 9.173 9.173 9.173 400 -0.26(-2.73%)
Mar 18, 2019 9.430 9.430 9.430 9.430 150 -0.54(-5.42%)
Mar 15, 2019 10.12 10.12 9.970 9.970 400 -0.17(-1.64%)
Mar 14, 2019 10.14 10.14 10.14 100 +0.00(+0.00%)
Mar 13, 2019 9.909 10.14 9.909 10.14 605 +0.54(+5.60%)
Mar 12, 2019 9.705 9.705 9.599 9.599 1,300 -0.25(-2.55%)
Mar 08, 2019 9.850 9.850 9.850 0 +0.26(+2.67%)
Mar 07, 2019 9.649 9.717 9.594 9.594 4,200 -0.08(-0.79%)
Mar 06, 2019 9.690 9.700 9.670 9.670 2,300 -0.13(-1.33%)
Mar 05, 2019 9.800 9.800 9.800 70 +0.00(+0.00%)
Mar 04, 2019 9.696 9.800 9.472 9.800 18,515 +0.52(+5.59%)
Mar 01, 2019 9.282 9.282 9.282 9.282 100 -0.47(-4.80%)
Feb 28, 2019 9.840 9.870 9.750 9.750 2,200 +0.04(+0.43%)
Feb 27, 2019 9.483 9.708 9.483 9.708 850 +0.46(+4.92%)
Feb 25, 2019 9.252 9.252 9.252 0 -0.02(-0.17%)
Feb 22, 2019 9.268 9.268 9.268 20 +0.00(+0.00%)
Feb 21, 2019 9.268 9.268 9.268 9.268 100 -0.00(-0.04%)
Feb 20, 2019 9.272 9.272 9.272 9.272 1,005 -0.25(-2.62%)
Feb 19, 2019 9.608 9.608 9.520 9.521 710 -0.22(-2.25%)
Feb 15, 2019 9.725 9.740 9.725 9.740 2,300 +0.01(+0.13%)
Feb 14, 2019 9.728 9.728 9.728 9.728 200 +0.67(+7.35%)
Feb 11, 2019 9.062 9.062 9.062 0 +0.00(+0.02%)
Feb 08, 2019 9.060 9.060 9.060 9.060 100 +0.33(+3.74%)
Feb 07, 2019 8.749 8.749 8.682 8.734 2,100 -0.01(-0.11%)
Feb 05, 2019 8.744 8.744 8.744 0 +0.06(+0.73%)
Feb 04, 2019 8.683 8.695 8.680 8.680 2,100 -0.27(-3.06%)
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.