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 (%)
Sep 15, 2015 1.744 1.744 1.744 0 -0.07(-3.89%)
Sep 14, 2015 1.814 1.814 1.814 1.814 200 -0.00(-0.20%)
Sep 10, 2015 1.818 1.818 1.818 0 +0.01(+0.35%)
Sep 09, 2015 1.811 1.811 1.811 1.811 350 -0.14(-7.33%)
Sep 01, 2015 1.954 1.954 1.954 0 +0.16(+9.19%)
Aug 31, 2015 1.790 1.790 1.790 1.790 500 -0.00(-0.12%)
Aug 27, 2015 1.792 1.792 1.792 0 -0.12(-6.40%)
Aug 20, 2015 1.915 1.915 1.915 0 -0.00(-0.12%)
Aug 17, 2015 1.917 1.917 1.917 0 +0.12(+6.50%)
Aug 13, 2015 1.800 1.800 1.800 0 +0.01(+0.81%)
Aug 11, 2015 1.786 1.786 1.786 0 +0.09(+5.16%)
Aug 07, 2015 1.698 1.698 1.698 0 -0.01(-0.53%)
Jul 31, 2015 1.707 1.707 1.707 0 -0.05(-2.65%)
Jul 23, 2015 1.754 1.754 1.754 0 -0.09(-5.06%)
Jul 21, 2015 1.847 1.847 1.847 0 -0.35(-15.79%)
Jul 16, 2015 2.193 2.193 2.193 0 -0.05(-2.40%)
Jul 14, 2015 2.247 2.247 2.247 0 -0.25(-9.91%)
Jun 29, 2015 2.495 2.495 2.495 0 -0.00(-0.02%)
Jun 23, 2015 2.495 2.495 2.495 0 -0.23(-8.51%)
Jun 16, 2015 2.727 2.727 2.727 0 -0.02(-0.71%)
Jun 15, 2015 2.747 2.747 2.747 2.747 150 -0.00(-0.12%)
Jun 12, 2015 2.750 2.750 2.750 2.750 100 -0.15(-5.05%)
Jun 10, 2015 2.896 2.896 2.896 400 -0.02(-0.78%)
Jun 09, 2015 2.919 2.919 2.919 2.919 175 +0.06(+1.92%)
Jun 05, 2015 2.864 2.864 2.864 0 +0.02(+0.57%)
Jun 02, 2015 2.848 2.848 2.848 0 -0.21(-6.97%)
May 19, 2015 3.061 3.061 3.061 4 +0.03(+1.02%)
May 13, 2015 3.030 3.030 3.030 0 -0.03(-1.05%)
Apr 20, 2015 3.062 3.062 3.062 0 +0.10(+3.42%)
Apr 15, 2015 2.961 2.961 2.961 0 +0.11(+3.93%)
Mar 23, 2015 2.849 2.849 2.849 0 -0.15(-5.03%)
Mar 20, 2015 3.000 3.000 3.000 3.000 1,000 +0.21(+7.49%)
Mar 19, 2015 2.678 2.793 2.678 2.791 5,850 +0.10(+3.68%)
Mar 17, 2015 2.692 2.692 2.692 0 +0.09(+3.62%)
Mar 16, 2015 2.598 2.599 2.598 2.598 1,400 -0.00(-0.04%)
Mar 13, 2015 2.599 2.599 2.599 2.599 1,700 -0.01(-0.23%)
Mar 12, 2015 2.605 2.605 2.605 2.605 100 -0.01(-0.33%)
Mar 10, 2015 2.613 2.613 2.613 0 -0.04(-1.57%)
Mar 09, 2015 2.850 2.850 2.647 2.655 2,000 -0.16(-5.70%)
Feb 24, 2015 2.816 2.816 2.816 0 -0.73(-20.51%)
Feb 23, 2015 3.543 3.543 3.542 3.542 1,000 +0.89(+33.72%)
Feb 09, 2015 2.649 2.649 2.649 0 -0.44(-14.11%)
Jan 21, 2015 3.084 3.084 3.084 0 +0.58(+23.37%)
Jan 15, 2015 2.500 2.500 2.500 0 +0.09(+3.84%)
Jan 09, 2015 2.408 2.408 2.408 0 +0.26(+12.14%)
Dec 30, 2014 2.147 2.147 2.147 0 +0.26(+13.78%)
Dec 19, 2014 1.887 1.887 1.887 0 +0.08(+4.66%)
Dec 10, 2014 1.803 1.803 1.803 0 -0.63(-25.99%)
Nov 24, 2014 2.436 2.436 2.436 0 -0.07(-2.73%)
Nov 21, 2014 2.530 2.530 2.503 2.504 2,000 +0.10(+4.17%)
Nov 13, 2014 2.404 2.404 2.404 200 -0.02(-0.98%)
Nov 12, 2014 2.428 2.428 2.393 2.428 1,500 -0.15(-5.89%)
Nov 05, 2014 2.580 2.580 2.580 0 -0.06(-2.15%)
Nov 03, 2014 2.637 2.637 2.637 0 -0.33(-11.14%)
Oct 23, 2014 2.967 2.967 2.967 0 +0.41(+15.92%)
Oct 15, 2014 2.559 2.559 2.559 2.559 100 -0.10(-3.67%)
Oct 14, 2014 2.686 2.686 2.657 2.657 1,488 -0.06(-2.09%)
Oct 10, 2014 2.714 2.714 2.714 0 -0.01(-0.26%)
Oct 09, 2014 2.721 2.721 2.721 2.721 100 -0.02(-0.88%)
Oct 07, 2014 2.745 2.745 2.745 75 -0.11(-3.71%)
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.