Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 23, 2018 | 0.0947 | 0.0947 | 0.0947 | 0 | -0.01(-12.31%) | |
| Feb 20, 2018 | 0.1080 | 0.1080 | 0.1080 | 0 | +0.01(+8.00%) | |
| Feb 13, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-0.60%) | |
| Feb 12, 2018 | 0.1006 | 0.1006 | 0.1006 | 0.1006 | 400 | -0.01(-8.63%) |
| Feb 01, 2018 | 0.1101 | 0.1101 | 0.1101 | 0 | -0.00(-4.26%) | |
| Jan 31, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 8,000 | -0.00(-4.17%) |
| Jan 30, 2018 | 0.1221 | 0.1221 | 0.1200 | 0.1200 | 25,000 | -0.00(-0.58%) |
| Jan 23, 2018 | 0.1207 | 0.1207 | 0.1207 | 0 | +0.00(+0.25%) | |
| Jan 22, 2018 | 0.1200 | 0.1210 | 0.1200 | 0.1204 | 35,082 | +0.00(+0.33%) |
| Jan 18, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.00(-2.68%) | |
| Jan 16, 2018 | 0.1233 | 0.1233 | 0.1233 | 0 | +0.01(+10.88%) | |
| Jan 12, 2018 | 0.1112 | 0.1112 | 0.1112 | 0 | +0.01(+6.72%) | |
| Jan 10, 2018 | 0.1042 | 0.1042 | 0.1042 | 0 | -0.00(-1.42%) | |
| Jan 09, 2018 | 0.1120 | 0.1124 | 0.1000 | 0.1057 | 133,500 | -0.01(-11.03%) |
| Jan 08, 2018 | 0.1201 | 0.1201 | 0.1188 | 0.1188 | 5,500 | -0.01(-8.62%) |
| Jan 05, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,000 | +0.01(+11.21%) |
| Jan 04, 2018 | 0.1170 | 0.1170 | 0.1169 | 0.1169 | 19,525 | +0.00(+2.54%) |
| Jan 03, 2018 | 0.1220 | 0.1220 | 0.1140 | 0.1140 | 9,000 | +0.00(+2.15%) |
| Jan 02, 2018 | 0.1200 | 0.1200 | 0.1116 | 0.1116 | 600 | +0.00(+4.30%) |
| Dec 29, 2017 | 0.1070 | 0.1070 | 0.1070 | 0 | -0.00(-2.73%) | |
| Dec 28, 2017 | 0.1100 | 0.1101 | 0.1100 | 0.1100 | 120,000 | +0.00(+0.00%) |
| Dec 26, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-6.38%) | |
| Dec 21, 2017 | 0.1175 | 0.1175 | 0.1175 | 0 | +0.00(+1.56%) | |
| Dec 20, 2017 | 0.1103 | 0.1195 | 0.1100 | 0.1157 | 52,500 | -0.00(-1.11%) |
| Dec 18, 2017 | 0.1170 | 0.1170 | 0.1170 | 0 | -0.00(-0.34%) | |
| Dec 14, 2017 | 0.1174 | 0.1174 | 0.1174 | 0 | -0.00(-2.17%) | |
| Dec 11, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
| Dec 08, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 500 | +0.00(+0.00%) |
| Dec 07, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,700 | -0.01(-7.69%) |
| Dec 05, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-6.68%) |
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.
