Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airboss of America Corp (TSX: BOS )

5.720 +0.020 (+0.35%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 2024 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 (%)
Oct 31, 2014 9.990 10.00 9.900 10.00 104,750 +0.00(+0.00%)
Oct 30, 2014 9.950 10.02 9.950 10.00 4,680 +0.03(+0.30%)
Oct 29, 2014 10.03 9.950 9.970 2,283 -0.06(-0.60%)
Oct 28, 2014 10.23 10.23 9.950 10.03 104,032 -0.11(-1.08%)
Oct 27, 2014 10.20 10.20 10.06 10.14 1,670 -0.06(-0.59%)
Oct 24, 2014 9.910 10.36 9.910 10.20 294,439 +0.21(+2.10%)
Oct 23, 2014 9.810 9.990 9.670 9.990 8,766 +0.30(+3.10%)
Oct 22, 2014 9.990 9.990 9.690 9.690 19,975 +0.11(+1.15%)
Oct 21, 2014 9.510 9.600 9.440 9.580 3,754 +0.12(+1.27%)
Oct 20, 2014 9.300 9.460 9.300 9.460 4,000 +0.11(+1.18%)
Oct 17, 2014 9.260 9.350 9.250 9.350 4,266 +0.10(+1.08%)
Oct 16, 2014 9.270 9.330 9.250 9.250 13,115 -0.19(-2.01%)
Oct 15, 2014 9.660 9.660 9.280 9.440 20,688 -0.26(-2.68%)
Oct 14, 2014 9.850 9.850 9.650 9.700 20,556 -0.29(-2.90%)
Oct 10, 2014 9.990 9.990 9.990 0 -0.20(-1.96%)
Oct 09, 2014 10.10 10.24 10.10 10.19 7,971 +0.01(+0.10%)
Oct 08, 2014 9.920 10.18 9.760 10.18 62,367 +0.19(+1.90%)
Oct 07, 2014 10.33 10.40 9.760 9.990 45,677 -0.41(-3.94%)
Oct 06, 2014 10.32 10.40 10.32 10.40 700 +0.01(+0.10%)
Oct 03, 2014 10.35 10.39 10.20 10.39 101,713 +0.08(+0.78%)
Oct 02, 2014 10.49 10.49 10.20 10.31 18,937 -0.19(-1.81%)
Oct 01, 2014 10.46 10.54 10.31 10.50 15,074 +0.07(+0.67%)
Sep 30, 2014 10.21 10.47 10.10 10.43 8,614 +0.15(+1.46%)
Sep 29, 2014 10.35 10.35 10.28 10.28 1,800 -0.11(-1.06%)
Sep 26, 2014 10.30 10.46 10.30 10.39 3,983 +0.04(+0.39%)
Sep 25, 2014 10.44 10.47 10.33 10.35 58,852 -0.11(-1.05%)
Sep 24, 2014 10.50 10.56 10.32 10.46 25,253 -0.08(-0.76%)
Sep 23, 2014 10.79 10.79 10.53 10.54 20,942 -0.16(-1.50%)
Sep 22, 2014 10.53 10.70 10.52 10.70 52,754 +0.05(+0.47%)
Sep 19, 2014 10.50 10.65 10.49 10.65 273,400 +0.16(+1.53%)
Sep 18, 2014 10.42 10.50 10.40 10.49 14,055 +0.07(+0.67%)
Sep 17, 2014 10.49 10.49 10.41 10.42 4,514 +0.02(+0.19%)
Sep 16, 2014 10.43 10.43 10.38 10.40 7,461 +0.02(+0.19%)
Sep 15, 2014 10.30 10.38 10.20 10.38 7,437 +0.06(+0.58%)
Sep 11, 2014 10.32 10.32 10.32 60 -0.03(-0.29%)
Sep 10, 2014 10.39 10.39 10.32 10.35 5,846 -0.02(-0.19%)
Sep 09, 2014 10.25 10.40 10.25 10.37 26,900 +0.13(+1.27%)
Sep 08, 2014 10.30 10.30 10.08 10.24 64,200 -0.05(-0.49%)
Sep 05, 2014 10.26 10.26 10.14 10.29 98,780 -0.08(-0.77%)
Sep 04, 2014 10.32 10.39 10.30 10.37 17,000 -0.07(-0.67%)
Sep 03, 2014 10.15 10.44 10.10 10.44 21,417 +0.26(+2.55%)
Sep 02, 2014 10.14 10.18 10.14 10.18 26,060 -0.02(-0.20%)
Aug 29, 2014 10.20 10.20 10.20 0 +0.06(+0.59%)
Aug 28, 2014 10.09 10.17 10.02 10.14 25,500 +0.09(+0.90%)
Aug 27, 2014 10.00 10.09 10.00 10.05 3,540 +0.10(+1.01%)
Aug 26, 2014 9.950 9.990 9.950 9.950 1,850 +0.01(+0.10%)
Aug 25, 2014 10.12 10.12 9.850 9.940 7,895 -0.16(-1.58%)
Aug 22, 2014 10.15 10.15 9.990 10.10 7,558 +0.00(+0.00%)
Aug 21, 2014 10.16 10.19 10.09 10.10 112,365 +0.00(+0.00%)
Aug 20, 2014 10.00 10.22 10.00 10.10 10,347 +0.09(+0.90%)
Aug 19, 2014 10.29 10.29 10.00 10.01 27,551 -0.19(-1.86%)
Aug 18, 2014 10.03 10.20 9.980 10.20 27,887 +0.31(+3.13%)
Aug 15, 2014 9.750 9.930 9.750 9.890 50,710 +0.21(+2.17%)
Aug 14, 2014 9.670 9.890 9.670 9.680 12,720 +0.18(+1.89%)
Aug 13, 2014 9.790 9.800 9.500 9.500 50,630 -0.15(-1.55%)
Aug 12, 2014 9.470 9.650 9.450 9.650 115,961 +0.27(+2.88%)
Aug 11, 2014 9.500 9.500 9.380 9.380 4,100 -0.03(-0.32%)
Aug 08, 2014 9.450 9.450 9.410 9.410 2,125 -0.09(-0.95%)
Aug 07, 2014 9.400 9.500 9.360 9.500 2,600 +0.01(+0.11%)
Aug 06, 2014 9.260 9.490 9.250 9.490 3,200 +0.00(+0.00%)
Aug 05, 2014 9.540 9.540 9.490 9.490 78,593 -0.14(-1.45%)
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.