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

Airboss of America Corp (TSX: BOS )

5.700 +0.070 (+1.24%)
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 (%)
Jul 31, 2013 5.350 5.350 5.350 5.350 100 +0.00(+0.00%)
Jul 30, 2013 5.350 5.350 5.350 5.350 1,400 +0.01(+0.19%)
Jul 26, 2013 5.340 5.340 5.340 5.340 3 -0.18(-3.26%)
Jul 25, 2013 5.490 5.520 5.490 5.520 2,950 +0.07(+1.28%)
Jul 24, 2013 5.450 5.520 5.250 5.450 76,300 -0.05(-0.91%)
Jul 23, 2013 5.490 5.500 5.470 5.500 1,450 +0.04(+0.73%)
Jul 22, 2013 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Jul 19, 2013 5.440 5.460 5.440 5.460 15,175 +0.01(+0.18%)
Jul 18, 2013 5.200 5.450 5.200 5.450 216,892 +0.31(+6.03%)
Jul 17, 2013 5.140 5.140 5.140 0 +0.00(+0.00%)
Jul 16, 2013 5.220 5.400 5.140 5.140 29,400 -0.08(-1.53%)
Jul 15, 2013 5.220 5.220 5.220 5.220 2,107 +0.00(+0.00%)
Jul 12, 2013 5.150 5.220 5.130 5.220 14,500 +0.09(+1.75%)
Jul 11, 2013 5.200 5.200 5.120 5.130 3,700 -0.07(-1.35%)
Jul 10, 2013 5.220 5.220 5.200 5.200 3,535 -0.05(-0.95%)
Jul 09, 2013 5.300 5.300 5.100 5.250 14,300 -0.05(-0.94%)
Jul 08, 2013 5.250 5.300 5.250 5.300 3,000 +0.05(+0.95%)
Jul 05, 2013 5.250 5.250 5.250 5.250 4,200 +0.00(+0.00%)
Jul 04, 2013 5.250 5.250 5.250 5.250 3,350 +0.05(+0.96%)
Jul 03, 2013 5.400 5.450 5.200 5.200 6,175 -0.20(-3.70%)
Jul 02, 2013 5.350 5.400 5.350 5.400 800 +0.05(+0.93%)
Jun 28, 2013 5.350 5.350 5.350 0 +0.20(+3.88%)
Jun 27, 2013 5.150 5.150 5.150 5.150 5,400 +0.06(+1.18%)
Jun 26, 2013 5.160 5.180 5.090 5.090 4,700 -0.06(-1.17%)
Jun 25, 2013 5.100 5.150 5.050 5.150 6,400 +0.02(+0.39%)
Jun 24, 2013 5.100 5.150 5.100 5.130 11,400 -0.07(-1.35%)
Jun 21, 2013 5.150 5.200 4.980 5.200 4,900 +0.01(+0.19%)
Jun 20, 2013 5.100 5.190 5.000 5.190 46,800 +0.09(+1.76%)
Jun 19, 2013 5.100 5.150 5.100 5.100 3,200 +0.05(+0.99%)
Jun 18, 2013 5.140 5.150 5.050 5.050 9,500 -0.14(-2.70%)
Jun 17, 2013 5.150 5.230 5.150 5.190 5,250 +0.04(+0.78%)
Jun 14, 2013 5.070 5.150 5.010 5.150 789,750 +0.01(+0.19%)
Jun 13, 2013 5.040 5.140 4.830 5.140 6,889 +0.14(+2.80%)
Jun 12, 2013 5.130 5.130 4.850 5.000 6,500 +0.10(+2.04%)
Jun 11, 2013 4.950 4.950 4.900 4.900 52,300 -0.13(-2.58%)
Jun 10, 2013 5.050 5.050 5.030 5.030 4,100 -0.01(-0.20%)
Jun 07, 2013 5.150 5.150 4.950 5.040 24,600 -0.11(-2.14%)
Jun 06, 2013 5.120 5.150 5.060 5.150 4,800 -0.03(-0.58%)
Jun 05, 2013 5.040 5.200 5.040 5.180 6,600 +0.18(+3.60%)
Jun 04, 2013 4.980 5.000 4.980 5.000 4,400 +0.02(+0.40%)
Jun 03, 2013 4.950 4.980 4.950 4.980 8,000 +0.03(+0.61%)
May 31, 2013 4.900 4.950 4.900 4.950 150,700 +0.03(+0.61%)
May 30, 2013 4.840 4.920 4.750 4.920 311,800 +0.14(+2.93%)
May 29, 2013 4.780 4.780 4.780 4.780 700 -0.07(-1.44%)
May 28, 2013 4.950 4.950 4.850 4.850 4,700 -0.10(-2.02%)
May 27, 2013 4.950 4.950 4.700 4.950 8,900 +0.00(+0.00%)
May 24, 2013 4.950 4.950 4.950 4.950 4,000 +0.00(+0.00%)
May 23, 2013 4.920 4.950 4.840 4.950 5,610 +0.20(+4.21%)
May 22, 2013 4.900 4.950 4.740 4.750 225,500 -0.10(-2.06%)
May 21, 2013 4.850 4.850 4.850 4.850 7,600 +0.00(+0.00%)
May 17, 2013 4.850 4.850 4.850 0 +0.02(+0.41%)
May 16, 2013 4.900 4.900 4.830 4.830 875 -0.07(-1.43%)
May 15, 2013 4.850 4.950 4.850 4.900 3,600 +0.15(+3.16%)
May 13, 2013 4.750 4.750 4.740 4.750 8,000 +0.00(+0.00%)
May 10, 2013 4.750 4.750 4.750 4.750 1,950 +0.00(+0.00%)
May 09, 2013 4.940 4.940 4.690 4.750 343,000 -0.20(-4.04%)
May 08, 2013 4.950 4.950 4.890 4.950 8,100 +0.00(+0.00%)
May 07, 2013 4.940 4.950 4.900 4.950 6,200 +0.00(+0.00%)
May 06, 2013 4.950 4.950 4.900 4.950 14,140 +0.00(+0.00%)
May 03, 2013 4.960 4.960 4.930 4.950 3,000 +0.08(+1.64%)
May 02, 2013 4.800 4.880 4.800 4.870 2,500 +0.10(+2.10%)
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.