Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 1.528 | 1.528 | 1.528 | 0 | -0.15(-9.04%) | |
| Apr 24, 2014 | 1.680 | 1.680 | 1.680 | 0 | -0.05(-2.64%) | |
| Apr 22, 2014 | 1.726 | 1.726 | 1.726 | 0 | +0.04(+2.34%) | |
| Apr 21, 2014 | 1.686 | 1.686 | 1.686 | 1.686 | 1,000 | +0.15(+9.84%) |
| Apr 03, 2014 | 1.535 | 1.535 | 1.535 | 0 | -0.03(-2.20%) | |
| Apr 02, 2014 | 1.597 | 1.597 | 1.569 | 1.569 | 15,000 | +0.00(+0.21%) |
| Apr 01, 2014 | 1.600 | 1.600 | 1.566 | 1.566 | 19,500 | -0.08(-4.73%) |
| Mar 31, 2014 | 1.644 | 1.644 | 1.644 | 1.644 | 500 | -0.03(-1.85%) |
| Mar 27, 2014 | 1.675 | 1.675 | 1.675 | 0 | +0.09(+5.38%) | |
| Mar 26, 2014 | 1.588 | 1.620 | 1.588 | 1.589 | 9,700 | +0.08(+5.01%) |
| Mar 21, 2014 | 1.514 | 1.514 | 1.514 | 0 | -0.07(-4.50%) | |
| Mar 20, 2014 | 1.558 | 1.585 | 1.558 | 1.585 | 7,000 | +0.09(+5.84%) |
| Mar 19, 2014 | 1.507 | 1.510 | 1.498 | 1.498 | 14,054 | -0.04(-2.73%) |
| Mar 18, 2014 | 1.539 | 1.540 | 1.539 | 1.540 | 12,065 | -0.03(-1.81%) |
| Mar 17, 2014 | 1.515 | 1.568 | 1.515 | 1.568 | 1,721 | -0.01(-0.72%) |
| Mar 14, 2014 | 1.579 | 1.579 | 1.579 | 1.579 | 0 | +0.05(+3.03%) |
| Mar 10, 2014 | 1.533 | 1.533 | 1.533 | 0 | -0.03(-2.08%) | |
| Mar 07, 2014 | 1.566 | 1.566 | 1.566 | 1.566 | 0 | -0.05(-3.11%) |
| Mar 03, 2014 | 1.616 | 1.616 | 1.616 | 0 | -0.01(-0.72%) | |
| Feb 27, 2014 | 1.628 | 1.628 | 1.628 | 1.628 | 0 | +0.20(+13.84%) |
| Feb 21, 2014 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | -0.09(-5.81%) |
| Jan 23, 2014 | 1.518 | 1.518 | 1.518 | 1.518 | 0 | +0.01(+0.74%) |
| Jan 21, 2014 | 1.507 | 1.507 | 1.507 | 5,250 | -0.05(-3.34%) | |
| Jan 15, 2014 | 1.559 | 1.559 | 1.559 | 0 | +0.08(+5.14%) | |
| Jan 10, 2014 | 1.482 | 1.482 | 1.482 | 0 | -0.04(-2.52%) | |
| Jan 09, 2014 | 1.521 | 1.521 | 1.521 | 1.521 | 2,500 | +0.08(+5.43%) |
| Dec 19, 2013 | 1.443 | 1.443 | 1.443 | 0 | -0.08(-5.49%) | |
| Nov 26, 2013 | 1.526 | 1.526 | 1.526 | 0 | -0.05(-2.98%) | |
| Nov 25, 2013 | 1.602 | 1.602 | 1.573 | 1.573 | 16,000 | -0.08(-4.80%) |
| Nov 22, 2013 | 1.653 | 1.653 | 1.653 | 1.653 | 4,200 | -0.02(-1.38%) |
| Nov 21, 2013 | 1.676 | 1.676 | 1.676 | 1.676 | 5,800 | -0.01(-0.56%) |
| Nov 20, 2013 | 1.684 | 1.685 | 1.684 | 1.685 | 7,800 | -0.00(-0.04%) |
| Nov 19, 2013 | 1.685 | 1.686 | 1.685 | 1.686 | 5,200 | -0.00(-0.07%) |
| Nov 18, 2013 | 1.687 | 1.687 | 1.687 | 1.687 | 5,000 | +0.00(+0.23%) |
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.
