Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2018 | 0.1280 | 0.1280 | 0.1280 | 0 | -0.02(-16.34%) | |
| Oct 29, 2018 | 0.1536 | 0.1536 | 0.1530 | 0.1530 | 1,600 | +0.00(+0.00%) |
| Oct 26, 2018 | 0.1577 | 0.1577 | 0.1530 | 0.1530 | 8,000 | -0.01(-5.96%) |
| Oct 24, 2018 | 0.1627 | 0.1627 | 0.1627 | 0 | -0.05(-22.89%) | |
| Oct 23, 2018 | 0.2110 | 0.2110 | 0.2110 | 25 | +0.00(+0.00%) | |
| Oct 22, 2018 | 0.1930 | 0.2110 | 0.1930 | 0.2110 | 9,430 | +0.00(+0.48%) |
| Oct 18, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
| Oct 15, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+4.76%) | |
| Oct 10, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.05(-19.23%) | |
| Oct 09, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 | -0.01(-2.99%) |
| Oct 08, 2018 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 670 | +0.00(+0.00%) |
| Oct 05, 2018 | 0.2352 | 0.2680 | 0.2352 | 0.2680 | 28,300 | +0.06(+27.13%) |
| Sep 28, 2018 | 0.2108 | 0.2108 | 0.2108 | 0 | +0.01(+3.69%) | |
| Sep 27, 2018 | 0.2040 | 0.2040 | 0.2000 | 0.2033 | 22,200 | -0.01(-6.31%) |
| Sep 26, 2018 | 0.2354 | 0.2354 | 0.2170 | 0.2170 | 535 | -0.00(-1.36%) |
| Sep 25, 2018 | 0.2210 | 0.2210 | 0.2200 | 0.2200 | 21,000 | +0.00(+1.15%) |
| Sep 24, 2018 | 0.2110 | 0.2300 | 0.2110 | 0.2175 | 18,500 | -0.00(-1.49%) |
| Sep 18, 2018 | 0.2208 | 0.2208 | 0.2208 | 0 | -0.00(-1.87%) | |
| Sep 17, 2018 | 0.2250 | 0.2301 | 0.2172 | 0.2250 | 41,000 | -0.01(-4.98%) |
| Sep 14, 2018 | 0.2290 | 0.2484 | 0.2290 | 0.2368 | 15,400 | +0.02(+7.64%) |
| Sep 13, 2018 | 0.2280 | 0.2280 | 0.2200 | 0.2200 | 28,501 | +0.03(+17.40%) |
| Sep 10, 2018 | 0.1874 | 0.1874 | 0.1874 | 0 | -0.01(-4.00%) | |
| Sep 06, 2018 | 0.1952 | 0.1952 | 0.1952 | 0 | -0.05(-20.78%) | |
| Sep 05, 2018 | 0.2475 | 0.2475 | 0.2464 | 0.2464 | 1,302 | +0.01(+4.85%) |
| Sep 04, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 30,000 | +0.05(+25.67%) |
| Aug 31, 2018 | 0.1870 | 0.1870 | 0.1870 | 0 | +0.03(+16.15%) | |
| Aug 29, 2018 | 0.1610 | 0.1610 | 0.1610 | 0 | -0.01(-7.20%) | |
| Aug 23, 2018 | 0.1735 | 0.1735 | 0.1735 | 0 | +0.02(+11.36%) | |
| Aug 22, 2018 | 0.1558 | 0.1558 | 0.1558 | 0.1558 | 1,000 | -0.01(-8.35%) |
| Aug 20, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.59%) | |
| Aug 16, 2018 | 0.1690 | 0.1690 | 0.1690 | 0 | -0.02(-10.15%) | |
| Aug 14, 2018 | 0.1881 | 0.1881 | 0.1881 | 0 | +0.01(+7.55%) | |
| Aug 10, 2018 | 0.1749 | 0.1749 | 0.1749 | 0 | -0.03(-13.76%) |
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.
