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

Airboss of America Corp (TSX: BOS )

5.790 +0.050 (+0.87%)
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 31, 2019 9.260 9.260 9.110 9.110 18,573 -0.17(-1.83%)
May 30, 2019 9.490 9.490 9.240 9.280 6,393 -0.13(-1.38%)
May 29, 2019 9.460 9.490 9.400 9.410 5,300 -0.07(-0.74%)
May 28, 2019 9.310 9.480 9.310 9.480 1,100 +0.05(+0.53%)
May 27, 2019 9.560 9.560 9.340 9.430 3,600 -0.15(-1.57%)
May 24, 2019 9.600 9.710 9.550 9.580 11,500 +0.01(+0.10%)
May 23, 2019 9.230 9.710 9.230 9.570 11,150 +0.25(+2.68%)
May 22, 2019 9.450 9.450 9.200 9.320 11,200 -0.13(-1.38%)
May 21, 2019 9.850 9.850 9.410 9.450 7,510 -0.31(-3.18%)
May 17, 2019 9.760 9.760 9.760 0 -0.28(-2.79%)
May 16, 2019 10.08 10.11 9.940 10.04 5,268 -0.06(-0.59%)
May 15, 2019 10.11 10.24 9.970 10.10 12,003 +0.02(+0.20%)
May 14, 2019 9.870 10.40 9.750 10.08 109,857 +0.24(+2.44%)
May 13, 2019 9.900 9.900 9.690 9.840 6,569 -0.05(-0.51%)
May 10, 2019 9.710 9.890 9.580 9.890 16,450 +0.14(+1.44%)
May 09, 2019 9.200 9.850 9.200 9.750 24,920 +0.80(+8.94%)
May 08, 2019 9.190 9.190 8.950 8.950 18,630 -0.26(-2.82%)
May 07, 2019 9.150 9.210 9.150 9.210 1,700 +0.09(+0.99%)
May 06, 2019 9.360 9.360 9.090 9.120 11,000 -0.10(-1.08%)
May 03, 2019 8.970 9.390 8.970 9.220 2,900 +0.25(+2.79%)
May 02, 2019 9.530 9.540 8.970 8.970 34,741 -0.58(-6.07%)
May 01, 2019 9.490 9.550 9.490 9.550 2,483 +0.09(+0.95%)
Apr 30, 2019 9.450 9.490 9.380 9.460 4,760 +0.06(+0.64%)
Apr 29, 2019 9.250 9.530 9.250 9.400 21,196 +0.12(+1.29%)
Apr 26, 2019 9.180 9.280 9.150 9.280 6,850 +0.11(+1.20%)
Apr 25, 2019 9.000 9.170 9.000 9.170 5,371 +0.15(+1.66%)
Apr 24, 2019 9.030 9.110 8.970 9.020 5,835 +0.01(+0.11%)
Apr 23, 2019 9.250 9.300 9.010 9.010 16,921 -0.26(-2.80%)
Apr 22, 2019 9.490 9.490 9.140 9.270 5,559 -0.40(-4.14%)
Apr 18, 2019 9.670 9.670 9.670 0 +0.57(+6.26%)
Apr 17, 2019 9.030 9.100 9.000 9.100 1,500 +0.05(+0.55%)
Apr 16, 2019 9.180 9.240 8.970 9.050 5,375 +0.00(+0.00%)
Apr 15, 2019 9.430 9.430 8.990 9.050 14,891 -0.35(-3.72%)
Apr 12, 2019 9.790 9.790 9.250 9.400 14,808 -0.11(-1.16%)
Apr 11, 2019 9.360 9.600 9.360 9.510 7,117 +0.18(+1.93%)
Apr 10, 2019 9.230 9.570 9.050 9.330 12,748 +0.24(+2.64%)
Apr 09, 2019 9.010 9.090 9.000 9.090 22,158 +0.08(+0.89%)
Apr 08, 2019 8.450 9.100 8.450 9.010 31,347 +0.37(+4.28%)
Apr 05, 2019 8.800 8.910 8.500 8.640 22,892 -0.06(-0.69%)
Apr 04, 2019 8.300 8.840 8.300 8.700 28,427 +0.48(+5.84%)
Apr 03, 2019 8.380 8.380 8.100 8.220 28,550 +0.12(+1.48%)
Apr 02, 2019 8.100 8.130 8.070 8.100 22,349 -0.04(-0.49%)
Apr 01, 2019 8.170 8.290 8.140 8.140 5,929 +0.00(+0.00%)
Mar 29, 2019 8.160 8.280 8.080 8.140 12,450 -0.03(-0.37%)
Mar 28, 2019 8.530 8.530 8.060 8.170 6,970 -0.02(-0.24%)
Mar 27, 2019 8.250 8.260 8.170 8.190 2,834 -0.03(-0.36%)
Mar 26, 2019 8.290 8.450 8.220 8.220 53,922 -0.04(-0.48%)
Mar 25, 2019 8.150 8.300 8.150 8.260 2,194 +0.08(+0.98%)
Mar 22, 2019 8.310 8.310 8.100 8.180 7,993 -0.07(-0.85%)
Mar 21, 2019 8.490 8.630 8.250 8.250 15,444 -0.20(-2.37%)
Mar 20, 2019 8.460 8.480 8.360 8.450 5,849 -0.03(-0.35%)
Mar 19, 2019 8.300 8.600 8.260 8.480 8,931 +0.26(+3.16%)
Mar 18, 2019 8.320 8.320 8.200 8.220 8,391 -0.12(-1.44%)
Mar 15, 2019 7.970 8.610 7.960 8.340 34,688 +0.44(+5.57%)
Mar 14, 2019 7.820 8.050 7.820 7.900 7,800 -0.04(-0.50%)
Mar 13, 2019 7.750 8.130 7.550 7.940 41,214 +0.13(+1.66%)
Mar 12, 2019 8.010 8.070 7.750 7.810 40,549 -0.14(-1.76%)
Mar 11, 2019 8.110 8.140 7.900 7.950 14,322 -0.15(-1.85%)
Mar 08, 2019 8.130 8.250 8.060 8.100 4,202 +0.00(+0.00%)
Mar 07, 2019 8.160 8.200 8.100 8.100 17,134 -0.08(-0.98%)
Mar 06, 2019 8.220 8.220 8.160 8.180 6,050 -0.03(-0.37%)
Mar 05, 2019 8.210 8.240 8.190 8.210 1,725 +0.01(+0.12%)
Mar 04, 2019 8.220 8.220 8.150 8.200 12,104 +0.00(+0.00%)
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.