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

Airboss of America Corp (TSX: BOS )

5.700 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Feb 28, 2014 8.410 8.410 8.100 8.290 7,964 -0.18(-2.13%)
Feb 27, 2014 8.290 8.470 8.290 8.470 7,400 +0.08(+0.95%)
Feb 26, 2014 8.450 8.470 8.250 8.390 3,413 +0.03(+0.36%)
Feb 25, 2014 8.160 8.360 8.160 8.360 129,300 +0.17(+2.08%)
Feb 24, 2014 8.100 8.190 8.000 8.190 18,126 +0.03(+0.37%)
Feb 21, 2014 8.110 8.190 8.000 8.160 52,700 +0.05(+0.62%)
Feb 20, 2014 8.050 8.120 7.870 8.110 3,250 +0.01(+0.12%)
Feb 19, 2014 7.895 8.140 7.895 8.100 850 +0.10(+1.25%)
Feb 18, 2014 8.060 8.120 8.000 8.000 3,500 -0.05(-0.62%)
Feb 14, 2014 8.050 8.050 8.050 0 -0.02(-0.25%)
Feb 13, 2014 8.050 8.070 8.000 8.070 1,460 +0.01(+0.12%)
Feb 11, 2014 8.060 8.060 8.060 8.060 0 +0.04(+0.50%)
Feb 10, 2014 7.900 8.030 7.630 8.020 6,600 +0.20(+2.56%)
Feb 07, 2014 8.000 8.000 7.810 7.820 5,625 -0.13(-1.64%)
Feb 06, 2014 7.950 7.960 7.950 7.950 1,020 +0.00(+0.00%)
Feb 05, 2014 7.900 7.950 7.870 7.950 1,010 +0.22(+2.85%)
Feb 04, 2014 7.880 7.880 7.730 7.730 3,265 -0.03(-0.39%)
Feb 03, 2014 7.950 7.950 7.650 7.760 3,561 -0.19(-2.39%)
Jan 30, 2014 7.950 7.950 7.950 7.950 0 +0.14(+1.79%)
Jan 29, 2014 7.880 7.880 7.800 7.810 55,030 -0.17(-2.13%)
Jan 28, 2014 7.830 7.980 7.800 7.980 23,062 +0.06(+0.76%)
Jan 27, 2014 7.850 7.990 7.720 7.920 11,150 -0.04(-0.50%)
Jan 24, 2014 7.960 7.960 7.960 7.960 75,000 +0.00(+0.00%)
Jan 23, 2014 7.900 8.000 7.900 7.960 1,750 -0.08(-1.00%)
Jan 22, 2014 7.880 8.040 7.880 8.040 264,100 +0.02(+0.25%)
Jan 21, 2014 8.000 8.070 8.000 8.020 3,389 +0.05(+0.63%)
Jan 17, 2014 7.970 7.970 7.970 0 +0.12(+1.53%)
Jan 16, 2014 7.820 8.000 7.800 7.850 21,724 -0.04(-0.51%)
Jan 15, 2014 7.920 7.920 7.700 7.890 21,675 -0.11(-1.38%)
Jan 14, 2014 7.970 8.000 7.960 8.000 33,665 +0.00(+0.00%)
Jan 13, 2014 8.040 8.040 8.000 8.000 1,435 -0.01(-0.12%)
Jan 10, 2014 8.010 8.020 7.810 8.010 55,275 +0.00(+0.00%)
Jan 09, 2014 8.000 8.010 7.810 8.010 58,109 +0.11(+1.39%)
Jan 08, 2014 7.880 7.900 7.880 7.900 700 +0.00(+0.00%)
Jan 07, 2014 7.900 8.000 7.850 7.900 3,008 +0.00(+0.00%)
Jan 06, 2014 8.030 8.300 7.760 7.900 19,166 +0.01(+0.13%)
Jan 03, 2014 7.700 7.890 7.600 7.890 9,340 +0.16(+2.07%)
Jan 02, 2014 7.740 7.740 7.530 7.730 1,700 -0.02(-0.26%)
Dec 31, 2013 7.750 7.750 7.750 0 +0.15(+1.97%)
Dec 30, 2013 7.550 7.600 7.550 7.600 1,200 +0.10(+1.33%)
Dec 27, 2013 7.300 7.500 7.300 7.500 5,250 +0.12(+1.63%)
Dec 24, 2013 7.380 7.380 7.380 0 +0.00(+0.00%)
Dec 23, 2013 7.440 7.500 7.300 7.380 2,700 -0.11(-1.47%)
Dec 20, 2013 7.330 7.550 7.010 7.490 119,025 +0.14(+1.90%)
Dec 19, 2013 7.240 7.350 7.230 7.350 15,870 +0.00(+0.00%)
Dec 18, 2013 7.210 7.350 7.210 7.350 1,000 +0.06(+0.82%)
Dec 17, 2013 7.250 7.290 7.230 7.290 9,300 -0.01(-0.14%)
Dec 16, 2013 7.250 7.300 7.100 7.300 8,700 -0.02(-0.27%)
Dec 13, 2013 7.250 7.320 7.230 7.320 3,600 +0.02(+0.27%)
Dec 12, 2013 7.260 7.300 7.150 7.300 36,100 -0.05(-0.68%)
Dec 11, 2013 7.350 7.350 7.290 7.350 6,900 +0.00(+0.00%)
Dec 10, 2013 7.300 7.350 7.300 7.350 1,000 +0.00(+0.00%)
Dec 09, 2013 7.290 7.350 7.270 7.350 9,034 +0.00(+0.00%)
Dec 05, 2013 7.350 7.350 7.350 7.350 0 +0.01(+0.14%)
Dec 04, 2013 7.250 7.350 7.250 7.340 4,325 -0.01(-0.14%)
Dec 03, 2013 7.250 7.350 7.250 7.350 14,900 -0.15(-2.00%)
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.