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 (%)
May 31, 2017 6.752 6.752 6.752 0 +0.01(+0.08%)
May 30, 2017 6.746 6.746 6.746 6.746 100 -0.04(-0.57%)
May 24, 2017 6.785 6.785 6.785 0 +0.10(+1.51%)
May 23, 2017 6.684 6.684 6.684 6.684 100 +0.13(+2.01%)
May 18, 2017 6.552 6.552 6.552 0 +0.01(+0.19%)
May 17, 2017 6.654 6.654 6.359 6.540 9,500 -0.13(-2.00%)
May 16, 2017 6.746 6.756 6.673 6.673 4,100 -0.08(-1.17%)
May 15, 2017 6.754 6.759 6.750 6.752 4,000 -0.04(-0.63%)
May 12, 2017 6.797 6.797 6.775 6.795 22,000 -0.06(-0.82%)
May 11, 2017 6.851 6.851 6.851 6.851 200 +0.37(+5.76%)
May 04, 2017 6.478 6.478 6.478 0 -0.31(-4.55%)
May 02, 2017 6.787 6.787 6.787 80 +0.01(+0.10%)
May 01, 2017 6.780 6.780 6.780 6.780 100 -0.02(-0.32%)
Apr 28, 2017 6.796 6.802 6.793 6.802 450 -0.07(-0.98%)
Apr 27, 2017 6.869 6.869 6.869 6.869 100 +0.04(+0.60%)
Apr 26, 2017 6.897 6.990 6.828 6.828 2,484 -0.06(-0.93%)
Apr 25, 2017 6.895 6.895 6.892 6.892 270 +0.04(+0.61%)
Apr 24, 2017 6.862 6.862 6.850 6.850 300 -0.14(-2.07%)
Apr 21, 2017 6.995 6.995 6.995 6.995 200 -0.01(-0.19%)
Apr 20, 2017 7.125 7.125 7.008 7.008 690 +0.01(+0.10%)
Apr 19, 2017 7.073 7.073 7.001 7.001 6,800 -0.12(-1.73%)
Apr 13, 2017 7.124 7.124 7.124 0 +0.22(+3.16%)
Apr 12, 2017 6.908 6.910 6.906 6.906 802 +0.01(+0.08%)
Apr 11, 2017 6.894 6.901 6.894 6.901 650 -0.00(-0.00%)
Apr 10, 2017 6.898 6.901 6.898 6.901 5,200 +0.25(+3.79%)
Apr 04, 2017 6.649 6.649 6.649 0 +0.07(+1.08%)
Mar 30, 2017 6.578 6.578 6.578 0 -0.27(-3.90%)
Mar 29, 2017 6.845 6.845 6.845 6.845 1,000 -0.10(-1.44%)
Mar 28, 2017 6.945 6.945 6.945 6.945 1,000 +0.07(+0.98%)
Mar 27, 2017 6.866 6.878 6.866 6.878 200 +0.11(+1.69%)
Mar 24, 2017 6.760 6.800 6.760 6.764 440 +0.04(+0.66%)
Mar 23, 2017 6.854 6.854 6.719 6.719 3,100 -0.15(-2.24%)
Mar 20, 2017 6.873 6.873 6.873 0 -0.03(-0.40%)
Mar 17, 2017 6.934 6.934 6.894 6.901 500 +0.25(+3.71%)
Mar 14, 2017 6.654 6.654 6.654 0 -0.05(-0.69%)
Mar 13, 2017 6.741 6.741 6.700 6.700 3,000 +0.15(+2.24%)
Mar 10, 2017 6.567 6.620 6.553 6.553 1,200 +0.03(+0.41%)
Mar 09, 2017 6.667 6.667 6.526 6.526 513 -0.10(-1.47%)
Mar 08, 2017 6.668 6.668 6.623 6.623 500 -0.00(-0.07%)
Mar 07, 2017 6.688 6.688 6.628 6.628 292 -0.17(-2.47%)
Mar 03, 2017 6.796 6.796 6.796 0 +0.07(+0.97%)
Mar 02, 2017 6.956 6.956 6.731 6.731 2,500 -0.32(-4.48%)
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.