Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 0.1756 | 0.1756 | 0.1756 | 0 | +0.01(+3.29%) | |
| Dec 26, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
| Dec 21, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.02(+14.58%) | |
| Dec 20, 2018 | 0.1794 | 0.1794 | 0.1571 | 0.1571 | 9,800 | -0.00(-1.81%) |
| Dec 18, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-3.03%) | |
| Dec 17, 2018 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 4,400 | +0.00(+1.79%) |
| Dec 13, 2018 | 0.1621 | 0.1621 | 0.1621 | 0 | -0.04(-18.95%) | |
| Dec 11, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.03(+19.05%) | |
| Dec 10, 2018 | 0.1900 | 0.1900 | 0.1680 | 0.1680 | 21,135 | -0.00(-1.18%) |
| Dec 06, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.04(-19.55%) | |
| Nov 26, 2018 | 0.2113 | 0.2113 | 0.2113 | 0 | +0.02(+10.63%) | |
| Nov 19, 2018 | 0.1910 | 0.1910 | 0.1910 | 0 | +0.04(+29.93%) | |
| Nov 16, 2018 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 3,000 | -0.04(-22.22%) |
| Nov 13, 2018 | 0.1890 | 0.1890 | 0.1890 | 0 | +0.00(+0.00%) | |
| Nov 08, 2018 | 0.1890 | 0.1890 | 0.1890 | 0 | +0.03(+19.85%) | |
| Nov 01, 2018 | 0.1577 | 0.1577 | 0.1577 | 0 | +0.03(+23.20%) | |
| 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%) |
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.
