Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 16, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-12.84%) | |
| Mar 15, 2018 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 190 | +0.01(+5.83%) |
| Mar 14, 2018 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 100 | +0.01(+6.85%) |
| Mar 13, 2018 | 0.0964 | 0.0964 | 0.0964 | 0.0964 | 4,000 | -0.01(-5.49%) |
| Mar 09, 2018 | 0.1020 | 0.1020 | 0.1020 | 0 | +0.00(+4.51%) | |
| Mar 05, 2018 | 0.0976 | 0.0976 | 0.0976 | 0 | +0.00(+3.06%) | |
| 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%) |
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.
