Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 01, 2019 | 0.3327 | 0.3327 | 0.3327 | 0 | +0.01(+1.68%) | |
| 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%) |
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.
