Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.69	14.02	13.67	14.02	2,632	+0.07(+0.51%)
Apr 29, 2020	13.63	14.00	13.63	13.95	3,567	+0.09(+0.63%)
Apr 28, 2020		13.86	13.86	13.86	45	+0.00(+0.00%)
Apr 27, 2020	13.68	13.87	13.68	13.86	2,319	+0.37(+2.71%)
Apr 24, 2020	13.40	13.50	13.39	13.50	3,500	+0.09(+0.67%)
Apr 23, 2020		13.41	13.41	13.41	40	+0.00(+0.00%)
Apr 22, 2020	13.20	13.42	13.11	13.41	2,051	+0.51(+3.94%)
Apr 21, 2020	13.00	13.00	12.90	12.90	1,392	-0.15(-1.15%)
Apr 20, 2020	13.08	13.08	13.05	13.05	712	+0.06(+0.46%)
Apr 17, 2020	12.95	12.99	12.95	12.99	400	+0.19(+1.49%)
Apr 16, 2020	12.99	12.99	12.80	12.80	200	+0.05(+0.36%)
Apr 14, 2020		12.75	12.75	12.75	0	+1.00(+8.52%)
Apr 13, 2020	11.80	11.80	11.75	11.75	857	+0.00(+0.02%)
Apr 09, 2020	12.17	12.18	11.75	11.75	3,900	-0.07(-0.60%)
Apr 07, 2020		11.82	11.82	11.82	0	+0.32(+2.78%)
Apr 06, 2020	11.15	11.97	11.15	11.50	2,588	+0.54(+4.94%)
Apr 03, 2020	10.72	10.96	10.70	10.96	800	+0.46(+4.37%)
Apr 02, 2020	10.85	10.89	10.50	10.50	3,396	-0.40(-3.67%)
Mar 31, 2020		10.90	10.90	10.90	0	+0.00(+0.00%)
Mar 30, 2020	10.81	11.00	10.75	10.90	1,987	-0.36(-3.20%)
Mar 27, 2020		11.26	11.26	11.26	61	+0.00(+0.00%)
Mar 26, 2020	11.70	11.76	11.26	11.26	1,147	+0.17(+1.53%)
Mar 25, 2020	11.09	11.10	11.09	11.09	767	+0.19(+1.75%)
Mar 24, 2020	10.11	10.90	10.11	10.90	1,011	+1.44(+15.22%)
Mar 23, 2020	8.447	9.474	7.684	9.460	5,646	+1.05(+12.48%)
Mar 20, 2020	8.550	8.550	8.410	8.410	1,400	-0.46(-5.22%)
Mar 19, 2020	8.873	8.873	8.873	8.873	700	-0.15(-1.63%)
Mar 18, 2020	9.048	9.048	9.020	9.020	1,396	-0.05(-0.54%)
Mar 17, 2020	8.008	9.069	8.008	9.069	1,275	+0.00(+0.01%)
Mar 16, 2020	8.823	9.068	8.823	9.068	879	-0.26(-2.81%)
Mar 13, 2020	9.815	10.15	9.328	9.330	2,800	-1.51(-13.93%)
Mar 12, 2020	13.03	13.03	10.75	10.84	5,873	-2.31(-17.56%)
Mar 11, 2020	13.20	13.20	13.15	13.15	394	+0.61(+4.86%)
Mar 10, 2020	13.47	13.47	12.40	12.54	1,500	-1.25(-9.05%)
Mar 06, 2020		13.79	13.79	13.79	0	+0.18(+1.34%)
Mar 05, 2020	13.61	13.61	13.61	13.61	308	+0.61(+4.67%)
Mar 04, 2020		13.00	13.00	13.00	201	+0.00(+0.00%)
Mar 03, 2020	13.00	13.00	13.00	13.00	321	+0.09(+0.70%)
Mar 02, 2020	12.15	13.08	11.63	12.91	1,225	+0.46(+3.68%)
Feb 28, 2020	11.59	12.45	10.69	12.45	13,900	-1.03(-7.65%)
Feb 27, 2020	13.98	13.98	13.48	13.48	1,070	-0.48(-3.45%)
Feb 26, 2020	13.98	14.26	13.88	13.96	4,719	-0.02(-0.13%)
Feb 25, 2020	14.00	14.00	13.98	13.98	400	-0.52(-3.58%)
Feb 24, 2020	15.04	15.04	14.30	14.50	5,247	-0.61(-4.02%)
Feb 21, 2020	14.91	15.11	14.85	15.11	1,100	+0.02(+0.15%)
Feb 20, 2020	15.19	15.19	14.85	15.09	764	+0.24(+1.58%)
Feb 19, 2020	15.28	15.28	14.85	14.85	1,872	-0.44(-2.85%)
Feb 18, 2020	15.46	15.47	15.00	15.29	1,213	+0.27(+1.82%)
Feb 14, 2020	15.49	15.50	14.75	15.01	1,400	-0.49(-3.18%)
Feb 13, 2020	15.08	15.51	15.08	15.51	1,395	+1.24(+8.66%)
Feb 12, 2020		14.27	14.27	14.27	88	+0.00(+0.00%)
Feb 10, 2020		14.27	14.27	14.27	0	+0.01(+0.07%)
Feb 07, 2020	14.26	14.26	14.26	14.26	500	-0.52(-3.52%)
Feb 06, 2020		14.78	14.78	14.78	76	+0.00(+0.00%)
Feb 05, 2020	14.78	14.78	14.78	14.78	329	-0.06(-0.42%)
Feb 04, 2020	14.33	14.84	14.33	14.84	561	+0.57(+4.01%)
Feb 03, 2020	14.27	14.27	14.27	14.27	202	-0.09(-0.66%)
Jan 31, 2020	14.58	14.58	14.36	14.36	900	-0.53(-3.53%)
Jan 30, 2020	14.77	15.14	14.77	14.89	1,750	+0.00(+0.02%)
Jan 29, 2020		14.89	14.89	14.89	52	+0.00(+0.00%)
Jan 28, 2020		14.89	14.89	14.89	54	+0.00(+0.00%)
Jan 27, 2020		14.89	14.89	14.89	35	+0.00(+0.00%)
Jan 24, 2020	14.50	14.90	14.50	14.89	2,300	+0.33(+2.25%)
Jan 23, 2020	14.53	14.56	14.10	14.56	4,503	+0.09(+0.63%)
Jan 22, 2020	14.79	14.79	14.45	14.47	1,040	+0.45(+3.22%)
Jan 21, 2020	14.01	14.02	14.01	14.02	868	+0.38(+2.79%)
Jan 17, 2020	13.80	13.85	13.64	13.64	1,700	+0.34(+2.57%)
Jan 16, 2020		13.29	13.29	13.29	271	+0.00(+0.00%)
Jan 15, 2020	13.63	13.63	13.29	13.29	1,258	-0.29(-2.10%)
Jan 14, 2020	13.46	13.58	13.46	13.58	371	-0.33(-2.41%)
Jan 13, 2020		13.91	13.91	13.91	1	+0.00(+0.00%)
Jan 10, 2020	13.85	13.91	13.85	13.91	400	+0.17(+1.25%)
Jan 09, 2020	13.74	13.74	13.74	13.74	325	-0.11(-0.77%)
Jan 08, 2020	14.39	14.41	13.85	13.85	1,332	-0.55(-3.81%)
Jan 07, 2020	14.61	14.61	14.40	14.40	720	+0.18(+1.24%)
Jan 06, 2020	14.22	14.22	14.22	14.22	170	+0.12(+0.85%)
Jan 03, 2020	13.86	14.10	13.86	14.10	2,100	+0.23(+1.64%)
Jan 02, 2020	14.00	14.01	13.87	13.87	1,663	-0.12(-0.84%)
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%)
Oct 01, 2019	10.64	10.64	10.61	10.61	1,460	-0.22(-2.03%)
Sep 30, 2019	10.83	10.83	10.83	10.83	242	+0.17(+1.63%)
Sep 27, 2019	10.66	10.66	10.66	10.66	100	+0.01(+0.05%)
Sep 26, 2019	10.83	10.83	10.65	10.65	1,450	+0.00(+0.00%)
Sep 23, 2019		10.65	10.65	10.65	0	-0.27(-2.45%)
Sep 20, 2019	10.92	10.92	10.92	10.92	200	-0.09(-0.86%)
Sep 18, 2019		11.01	11.01	11.01	0	+0.02(+0.19%)
Sep 16, 2019		10.99	10.99	10.99	0	+0.00(+0.00%)
Sep 13, 2019		10.99	10.99	10.99	10	+0.00(+0.00%)
Sep 12, 2019	10.99	10.99	10.99	10.99	1,000	+0.09(+0.84%)
Sep 10, 2019		10.90	10.90	10.90	0	-0.35(-3.12%)
Sep 09, 2019	11.25	11.25	11.25	11.25	291	+0.75(+7.16%)
Sep 05, 2019		10.50	10.50	10.50	0	-0.39(-3.59%)
Sep 04, 2019	11.02	11.02	10.89	10.89	4,950	+0.51(+4.90%)
Sep 03, 2019	10.50	10.63	10.26	10.38	1,700	+0.17(+1.71%)
Aug 29, 2019		10.21	10.21	10.21	0	+0.22(+2.18%)
Aug 28, 2019	9.990	9.990	9.990	9.990	130	+0.67(+7.14%)
Aug 23, 2019		9.324	9.324	9.324	0	-0.08(-0.90%)
Aug 22, 2019	9.413	9.413	9.409	9.409	1,535	+0.20(+2.17%)
Aug 19, 2019		9.209	9.209	9.209	0	-0.06(-0.66%)
Aug 16, 2019	9.275	9.275	9.270	9.270	200	-0.23(-2.42%)
Aug 15, 2019	9.500	9.500	9.480	9.500	2,200	-0.01(-0.12%)
Aug 14, 2019	9.511	9.511	9.511	9.511	100	+0.14(+1.50%)
Aug 13, 2019	9.370	9.370	9.370	9.370	2,000	+0.00(+0.00%)
Aug 09, 2019		9.370	9.370	9.370	0	-0.48(-4.91%)
Aug 08, 2019	9.854	9.854	9.854	9.854	1,150	-0.06(-0.58%)
Aug 07, 2019	9.911	9.911	9.911	9.911	301	-0.04(-0.39%)
Aug 06, 2019	9.995	9.995	9.950	9.950	385	+0.05(+0.52%)
Aug 02, 2019		9.899	9.899	9.899	0	+0.18(+1.85%)
Aug 01, 2019	9.785	9.785	9.719	9.719	500	+0.00(+0.03%)
Jul 30, 2019		9.716	9.716	9.716	0	+0.00(+0.00%)
Jul 29, 2019	9.701	9.716	9.701	9.716	2,137	+0.01(+0.09%)
Jul 26, 2019		9.707	9.707	9.707	15	+0.00(+0.00%)
Jul 25, 2019	9.707	9.707	9.707	9.707	280	+0.07(+0.73%)
Jul 22, 2019		9.637	9.637	9.637	0	+0.24(+2.52%)
Jul 19, 2019	9.492	9.492	9.400	9.400	1,200	-0.18(-1.85%)
Jul 18, 2019	9.578	9.585	9.577	9.577	1,400	+0.00(+0.03%)
Jul 17, 2019	9.586	9.588	9.574	9.574	1,600	+0.33(+3.55%)
Jul 16, 2019	9.213	9.560	9.210	9.245	1,800	+0.24(+2.65%)
Jul 15, 2019	9.007	9.007	9.007	9.007	1,700	-0.38(-4.04%)
Jul 12, 2019	9.393	9.393	9.386	9.386	500	-0.13(-1.35%)
Jul 11, 2019	9.516	9.517	9.500	9.515	2,390	+0.03(+0.28%)
Jul 10, 2019	9.477	9.489	9.475	9.489	1,190	+0.01(+0.09%)
Jul 08, 2019		9.480	9.480	9.480	0	+0.00(+0.00%)
Jul 03, 2019		9.480	9.480	9.480	0	+0.00(+0.00%)
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%)

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.

Financial News

Abitibi Royalties IN (OP: ATBYF )

Historical Prices

Popular Pages