Airboss of America Corp (TSX: BOS )

5.990 +0.040 (+0.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 9.630 9.630 9.630 0 +0.18(+1.90%)
Jul 31, 2014 9.690 9.690 9.250 9.450 12,650 -0.27(-2.78%)
Jul 30, 2014 9.710 9.720 9.580 9.720 2,590 +0.15(+1.57%)
Jul 29, 2014 9.250 9.570 9.230 9.570 2,101,950 +0.32(+3.46%)
Jul 28, 2014 9.240 9.270 9.240 9.250 113,500 +0.01(+0.11%)
Jul 25, 2014 9.240 9.240 9.240 9.240 600 +0.00(+0.00%)
Jul 24, 2014 9.240 9.250 9.240 9.240 7,500 -0.05(-0.54%)
Jul 22, 2014 9.290 9.290 0 -0.06(-0.64%)
Jul 21, 2014 9.140 9.350 9.140 9.350 48,700 +0.05(+0.54%)
Jul 18, 2014 9.730 9.730 9.180 9.300 4,695 +0.08(+0.87%)
Jul 17, 2014 9.100 9.220 9.000 9.220 6,119 +0.12(+1.32%)
Jul 16, 2014 9.030 9.110 9.000 9.100 6,800 -0.10(-1.09%)
Jul 15, 2014 9.230 9.230 9.140 9.200 6,950 -0.11(-1.18%)
Jul 14, 2014 9.310 9.320 9.220 9.310 8,365 +0.10(+1.09%)
Jul 11, 2014 9.200 9.210 9.200 9.210 1,052 -0.08(-0.86%)
Jul 10, 2014 9.000 9.290 8.920 9.290 1,600 +0.15(+1.64%)
Jul 07, 2014 9.140 9.140 0 -0.10(-1.08%)
Jul 04, 2014 9.200 9.250 8.540 9.240 12,300 +0.08(+0.87%)
Jul 03, 2014 9.220 9.220 9.160 9.160 550 -0.13(-1.40%)
Jul 02, 2014 9.090 9.300 9.090 9.290 3,145 +0.10(+1.09%)
Jun 30, 2014 9.190 9.190 9.190 0 +0.00(+0.00%)
Jun 26, 2014 9.190 9.190 9.190 0 +0.09(+0.99%)
Jun 25, 2014 9.010 9.160 8.960 9.100 5,050 +0.08(+0.89%)
Jun 24, 2014 9.010 9.100 9.010 9.020 7,460 -0.03(-0.33%)
Jun 23, 2014 9.060 9.060 9.010 9.050 1,850 -0.13(-1.42%)
Jun 18, 2014 9.180 9.180 9.180 0 +0.00(+0.00%)
Jun 17, 2014 9.110 9.250 8.860 9.180 43,488 -0.05(-0.54%)
Jun 16, 2014 9.300 9.300 9.100 9.230 33,305 -0.02(-0.22%)
Jun 13, 2014 9.350 9.400 9.200 9.250 130,984 -0.10(-1.07%)
Jun 12, 2014 9.350 9.350 9.350 9.350 7,975 +0.07(+0.75%)
Jun 11, 2014 9.350 9.400 9.170 9.280 78,769 +0.13(+1.42%)
Jun 10, 2014 9.260 9.270 9.150 9.150 1,000 -0.10(-1.08%)
Jun 06, 2014 9.120 9.250 9.120 9.250 35,762 +0.04(+0.43%)
Jun 05, 2014 9.250 9.300 9.030 9.210 57,555 -0.03(-0.32%)
Jun 04, 2014 9.200 9.500 9.010 9.240 60,320 -0.01(-0.11%)
Jun 03, 2014 9.310 9.310 9.070 9.250 29,800 +0.01(+0.11%)
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.