Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2020 | 0.1840 | 0.1840 | 0.1840 | 0 | -0.02(-10.68%) | |
| Jan 24, 2020 | 0.2060 | 0.2060 | 0.2060 | 0 | -0.01(-2.37%) | |
| Jan 23, 2020 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 218 | +0.01(+7.43%) |
| Jan 22, 2020 | 0.1964 | 0.1964 | 0.1964 | 0.1964 | 8,500 | +0.00(+0.00%) |
| Jan 17, 2020 | 0.1964 | 0.1964 | 0.1964 | 0 | -0.01(-3.87%) | |
| Jan 16, 2020 | 0.2043 | 0.2043 | 0.2043 | 0.2043 | 500 | +0.02(+12.25%) |
| Jan 14, 2020 | 0.1820 | 0.1820 | 0.1820 | 0 | -0.01(-2.99%) | |
| Jan 13, 2020 | 0.1876 | 0.1876 | 0.1876 | 0.1876 | 1,000 | -0.01(-3.40%) |
| Jan 10, 2020 | 0.2049 | 0.2049 | 0.1942 | 0.1942 | 62,500 | -0.01(-2.85%) |
| Jan 09, 2020 | 0.2000 | 0.2000 | 0.1999 | 0.1999 | 52,000 | +0.00(+0.96%) |
| Jan 07, 2020 | 0.1980 | 0.1980 | 0.1980 | 0 | -0.03(-13.54%) | |
| Jan 06, 2020 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 229 | +0.01(+4.61%) |
| Jan 02, 2020 | 0.2189 | 0.2189 | 0.2189 | 0 | +0.01(+5.85%) | |
| Dec 30, 2019 | 0.2068 | 0.2068 | 0.2068 | 0 | -0.00(-1.52%) | |
| Dec 27, 2019 | 0.2050 | 0.2200 | 0.2050 | 0.2100 | 9,000 | +0.02(+12.90%) |
| Dec 26, 2019 | 0.2640 | 0.2640 | 0.1860 | 0.1860 | 17,500 | -0.04(-19.13%) |
| Dec 24, 2019 | 0.2070 | 0.2300 | 0.2070 | 0.2300 | 33,500 | +0.05(+27.07%) |
| Dec 20, 2019 | 0.1810 | 0.1810 | 0.1810 | 0 | -0.01(-6.22%) | |
| Dec 19, 2019 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 2,000 | -0.01(-3.84%) |
| Dec 18, 2019 | 0.2007 | 0.2007 | 0.2007 | 0.2007 | 40,000 | -0.03(-13.68%) |
| Dec 12, 2019 | 0.2325 | 0.2325 | 0.2325 | 0 | +0.00(+0.43%) | |
| Dec 11, 2019 | 0.2315 | 0.2315 | 0.2315 | 0.2315 | 800 | -0.03(-11.84%) |
| Dec 09, 2019 | 0.2626 | 0.2626 | 0.2626 | 0 | +0.01(+5.04%) | |
| Dec 02, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.03(-9.09%) | |
| Nov 27, 2019 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.01(-2.00%) | |
| Nov 25, 2019 | 0.2806 | 0.2806 | 0.2806 | 0 | -0.03(-9.48%) | |
| Nov 22, 2019 | 0.2910 | 0.3100 | 0.2910 | 0.3100 | 3,000 | -0.02(-5.00%) |
| Nov 21, 2019 | 0.3212 | 0.3263 | 0.2700 | 0.3263 | 7,500 | +0.04(+12.52%) |
| Nov 19, 2019 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.02(-7.35%) | |
| Nov 18, 2019 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 600 | -0.02(-7.12%) |
| Nov 15, 2019 | 0.3350 | 0.3370 | 0.3350 | 0.3370 | 4,100 | +0.01(+4.33%) |
| Nov 14, 2019 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 2,500 | -0.04(-11.75%) |
| Nov 13, 2019 | 0.3657 | 0.3660 | 0.3657 | 0.3660 | 10,820 | +0.03(+9.91%) |
| Nov 11, 2019 | 0.3330 | 0.3330 | 0.3330 | 0 | -0.01(-2.06%) | |
| Nov 07, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
| Nov 06, 2019 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 8,000 | +0.01(+2.19%) |
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.
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.
