Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2019 | 0.3345 | 0.3345 | 0.3250 | 0.3272 | 1,600 | -0.04(-11.57%) |
| Oct 28, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.06(-13.95%) | |
| Oct 23, 2019 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.03(+7.50%) | |
| Oct 18, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-3.57%) | |
| Oct 17, 2019 | 0.4225 | 0.4225 | 0.4148 | 0.4148 | 3,100 | -0.02(-4.88%) |
| Oct 16, 2019 | 0.4437 | 0.4437 | 0.4361 | 0.4361 | 10,000 | +0.00(+0.88%) |
| Oct 10, 2019 | 0.4323 | 0.4323 | 0.4323 | 0 | -0.07(-13.54%) | |
| Oct 08, 2019 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.44%) | |
| Oct 07, 2019 | 0.4379 | 0.4978 | 0.4379 | 0.4978 | 750 | +0.06(+13.24%) |
| Oct 04, 2019 | 0.4396 | 0.4396 | 0.4396 | 0.4396 | 1,000 | -0.05(-9.49%) |
| Oct 03, 2019 | 0.4857 | 0.4857 | 0.4857 | 0.4857 | 2,500 | -0.06(-11.69%) |
| Oct 02, 2019 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 20,671 | +0.06(+11.61%) |
| Sep 30, 2019 | 0.4928 | 0.4928 | 0.4928 | 0 | +0.01(+2.80%) | |
| Sep 24, 2019 | 0.4794 | 0.4794 | 0.4794 | 0 | -0.02(-3.54%) | |
| Sep 23, 2019 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 1,000 | -0.00(-0.60%) |
| Sep 20, 2019 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,000 | -0.02(-3.85%) |
| Sep 19, 2019 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 1,500 | +0.04(+7.26%) |
| Sep 17, 2019 | 0.4848 | 0.4848 | 0.4848 | 0 | +0.00(+1.00%) | |
| Sep 16, 2019 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 500 | -0.01(-2.04%) |
| Sep 13, 2019 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 16,400 | +0.03(+6.52%) |
| Sep 12, 2019 | 0.4155 | 0.4600 | 0.3829 | 0.4600 | 9,750 | +0.03(+6.24%) |
| Sep 11, 2019 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 250 | -0.01(-2.67%) |
| Sep 09, 2019 | 0.4449 | 0.4449 | 0.4449 | 0 | -0.01(-2.22%) | |
| Sep 06, 2019 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 2,000 | -0.01(-1.09%) |
| Sep 05, 2019 | 0.4649 | 0.4649 | 0.4488 | 0.4600 | 20,500 | +0.02(+5.02%) |
| Aug 30, 2019 | 0.4380 | 0.4380 | 0.4380 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 169 | -0.02(-4.78%) |
| Aug 22, 2019 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
| Aug 21, 2019 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 | +0.00(+0.02%) |
| Aug 19, 2019 | 0.4599 | 0.4599 | 0.4599 | 0 | +0.03(+6.66%) | |
| Aug 16, 2019 | 0.4312 | 0.4312 | 0.4312 | 0.4312 | 200 | -0.02(-4.18%) |
| Aug 14, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.01(+1.33%) | |
| Aug 13, 2019 | 0.4516 | 0.4516 | 0.4441 | 0.4441 | 2,300 | -0.04(-7.58%) |
| Aug 09, 2019 | 0.4805 | 0.4805 | 0.4805 | 0 | +0.03(+7.11%) | |
| Aug 06, 2019 | 0.4486 | 0.4486 | 0.4486 | 0 | -0.05(-10.28%) | |
| Aug 05, 2019 | 0.5310 | 0.5310 | 0.5000 | 0.5000 | 14,005 | +0.03(+5.55%) |
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.
