Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 0.1337 | 0.1337 | 0.1306 | 0.1306 | 3,000 | -0.01(-5.36%) |
| Nov 29, 2017 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 200 | -0.00(-1.43%) |
| Nov 28, 2017 | 0.1464 | 0.1464 | 0.1400 | 0.1400 | 5,000 | -0.01(-6.67%) |
| Nov 27, 2017 | 0.1534 | 0.1534 | 0.1500 | 0.1500 | 15,300 | -0.03(-16.20%) |
| Nov 24, 2017 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 300 | -0.01(-3.24%) |
| Nov 13, 2017 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.01(-7.04%) | |
| Nov 10, 2017 | 0.1900 | 0.2000 | 0.1900 | 0.1990 | 65,000 | +0.05(+31.88%) |
| Nov 09, 2017 | 0.1524 | 0.1524 | 0.1509 | 0.1509 | 20,000 | +0.00(+0.60%) |
| Nov 08, 2017 | 0.1571 | 0.1571 | 0.1500 | 0.1500 | 10,000 | -0.03(-14.87%) |
| Nov 07, 2017 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | 25,000 | +0.03(+17.47%) |
| Nov 03, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+7.14%) | |
| Nov 02, 2017 | 0.1380 | 0.1400 | 0.1380 | 0.1400 | 19,000 | +0.01(+3.70%) |
| Nov 01, 2017 | 0.1310 | 0.1350 | 0.1310 | 0.1350 | 15,500 | -0.00(-3.09%) |
| Oct 31, 2017 | 0.1399 | 0.1399 | 0.1393 | 0.1393 | 14,000 | +0.01(+7.15%) |
| Oct 30, 2017 | 0.1228 | 0.1300 | 0.1200 | 0.1300 | 12,692 | +0.01(+8.33%) |
| Oct 26, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+5.26%) | |
| Oct 24, 2017 | 0.1140 | 0.1140 | 0.1140 | 0 | -0.02(-12.64%) | |
| Oct 23, 2017 | 0.1300 | 0.1305 | 0.1300 | 0.1305 | 23,000 | +0.00(+1.16%) |
| Oct 20, 2017 | 0.1299 | 0.1300 | 0.1290 | 0.1290 | 25,000 | +0.01(+9.23%) |
| Oct 19, 2017 | 0.1181 | 0.1181 | 0.1181 | 0.1181 | 9,500 | -0.01(-4.83%) |
| Oct 18, 2017 | 0.1241 | 0.1241 | 0.1241 | 0.1241 | 15,000 | +0.00(+3.76%) |
| Oct 17, 2017 | 0.1000 | 0.1196 | 0.1000 | 0.1196 | 25,000 | +0.01(+8.73%) |
| Oct 11, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+3.77%) | |
| Oct 10, 2017 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 200 | +0.00(+0.00%) |
| Oct 06, 2017 | 0.1060 | 0.1060 | 0.1060 | 0 | +0.00(+0.00%) | |
| Sep 27, 2017 | 0.1060 | 0.1060 | 0.1060 | 0 | -0.01(-9.40%) | |
| Sep 26, 2017 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | 4,000 | +0.00(+2.18%) |
| Sep 21, 2017 | 0.1145 | 0.1145 | 0.1145 | 0 | -0.01(-4.58%) | |
| Sep 18, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+13.21%) | |
| Sep 15, 2017 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 15,000 | -0.01(-7.02%) |
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.
