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

Airboss of America Corp (TSX: BOS )

5.790 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 30, 2014 8.980 9.370 8.980 9.240 66,869 +0.49(+5.60%)
May 29, 2014 8.650 8.750 8.500 8.750 61,343 +0.09(+1.04%)
May 28, 2014 8.530 8.660 8.500 8.660 14,725 +0.04(+0.46%)
May 27, 2014 8.400 8.720 8.400 8.620 20,085 +0.32(+3.86%)
May 26, 2014 8.260 8.400 8.260 8.300 218,046 -0.04(-0.48%)
May 23, 2014 8.340 8.340 8.280 8.340 2,600 +0.13(+1.65%)
May 22, 2014 8.200 8.205 8.050 8.205 3,200 +0.01(+0.06%)
May 21, 2014 8.050 8.200 8.050 8.200 34,300 +0.09(+1.11%)
May 20, 2014 8.050 8.110 8.050 8.110 8,300 +0.00(+0.00%)
May 16, 2014 8.110 8.110 8.110 8.110 0 +0.01(+0.12%)
May 15, 2014 8.300 8.350 7.980 8.100 88,250 -0.10(-1.22%)
May 14, 2014 7.970 8.280 7.960 8.200 133,559 +0.24(+3.02%)
May 13, 2014 7.930 7.960 7.900 7.960 118,780 +0.07(+0.89%)
May 12, 2014 7.980 7.980 7.730 7.890 8,725 +0.14(+1.81%)
May 09, 2014 7.560 7.750 7.500 7.750 24,695 +0.26(+3.47%)
May 08, 2014 7.470 7.540 7.400 7.490 2,905 -0.01(-0.13%)
May 07, 2014 7.450 7.500 7.450 7.500 1,300 -0.09(-1.19%)
May 06, 2014 7.530 7.590 7.500 7.590 800 +0.06(+0.80%)
May 05, 2014 7.500 7.540 7.440 7.530 2,000 +0.04(+0.53%)
May 02, 2014 7.490 7.490 7.490 7.490 250 +0.00(+0.00%)
May 01, 2014 7.410 7.490 7.380 7.490 4,237 -0.01(-0.13%)
Apr 28, 2014 7.500 7.500 7.500 0 +0.00(+0.00%)
Apr 25, 2014 7.410 7.510 7.410 7.500 21,575 +0.00(+0.00%)
Apr 24, 2014 7.500 7.520 7.500 7.500 39,750 -0.02(-0.27%)
Apr 23, 2014 7.500 7.520 7.400 7.520 13,400 +0.02(+0.27%)
Apr 22, 2014 7.430 7.500 7.420 7.500 42,523 -0.02(-0.27%)
Apr 21, 2014 7.500 7.520 7.500 7.520 1,301 -0.05(-0.66%)
Apr 17, 2014 7.570 7.570 7.570 0 -0.01(-0.13%)
Apr 16, 2014 7.540 7.590 7.520 7.580 49,300 +0.03(+0.40%)
Apr 15, 2014 7.580 7.610 7.470 7.550 2,450 +0.00(+0.00%)
Apr 14, 2014 7.470 7.610 7.470 7.550 4,047 +0.01(+0.13%)
Apr 11, 2014 7.500 7.540 7.330 7.540 5,225 -0.06(-0.79%)
Apr 10, 2014 7.600 7.630 7.600 7.600 1,500 -0.05(-0.65%)
Apr 09, 2014 7.750 7.750 7.550 7.650 10,049 -0.05(-0.65%)
Apr 08, 2014 7.750 7.750 7.610 7.700 2,955 -0.05(-0.65%)
Apr 07, 2014 7.650 7.850 7.630 7.750 160,312 +0.00(+0.00%)
Apr 04, 2014 7.730 7.890 7.700 7.750 11,530 -0.05(-0.64%)
Apr 02, 2014 7.800 7.800 7.800 0 -0.06(-0.76%)
Apr 01, 2014 7.860 7.860 7.860 7.860 500 -0.04(-0.51%)
Mar 31, 2014 7.730 7.900 7.630 7.900 10,124 +0.12(+1.54%)
Mar 28, 2014 7.860 7.860 7.770 7.780 1,700 -0.07(-0.89%)
Mar 27, 2014 7.850 7.920 7.850 7.850 28,500 -0.04(-0.51%)
Mar 26, 2014 7.900 7.960 7.890 7.890 4,000 -0.09(-1.13%)
Mar 25, 2014 7.910 7.990 7.850 7.980 1,500 +0.00(+0.00%)
Mar 24, 2014 7.920 7.980 7.800 7.980 22,233 +0.16(+2.05%)
Mar 21, 2014 7.980 7.990 7.770 7.820 33,829 -0.16(-2.01%)
Mar 20, 2014 8.390 8.400 7.490 7.980 78,387 -0.57(-6.67%)
Mar 19, 2014 8.270 8.550 8.270 8.550 1,900 +0.16(+1.91%)
Mar 18, 2014 8.230 8.390 8.230 8.390 25,313 +0.14(+1.70%)
Mar 17, 2014 8.250 8.250 8.240 8.250 800 -0.05(-0.60%)
Mar 14, 2014 8.300 8.300 8.300 8.300 416 -0.24(-2.81%)
Mar 13, 2014 8.500 8.540 8.150 8.540 29,500 -0.01(-0.12%)
Mar 12, 2014 8.400 8.550 8.300 8.550 3,980 +0.14(+1.66%)
Mar 11, 2014 8.410 8.410 8.410 8.410 430 +0.00(+0.00%)
Mar 10, 2014 8.550 8.550 8.410 8.410 3,405 -0.13(-1.52%)
Mar 07, 2014 8.500 8.560 8.480 8.540 7,650 +0.21(+2.52%)
Mar 05, 2014 8.330 8.330 8.330 0 -0.17(-2.00%)
Mar 04, 2014 8.310 8.500 8.310 8.500 32,395 +0.20(+2.41%)
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.