Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2016		0.1865	0.1865	0.1865	0	+0.04(+24.33%)
Apr 26, 2016		0.1500	0.1500	0.1500	0	-0.00(-1.77%)
Apr 20, 2016		0.1527	0.1527	0.1527	0	-0.05(-23.65%)
Apr 15, 2016		0.2000	0.2000	0.2000	0	+0.01(+5.82%)
Apr 12, 2016		0.1890	0.1890	0.1890	0	+0.04(+26.34%)
Mar 28, 2016		0.1496	0.1496	0.1496	0	+0.00(+1.22%)
Mar 24, 2016		0.1478	0.1478	0.1478	0	-0.01(-7.63%)
Mar 17, 2016		0.1600	0.1600	0.1600	0	+0.01(+6.67%)
Mar 11, 2016		0.1500	0.1500	0.1500	0	+0.01(+7.14%)
Mar 09, 2016		0.1400	0.1400	0.1400	0	+0.01(+8.53%)
Mar 04, 2016		0.1290	0.1290	0.1290	0	+0.01(+6.44%)
Mar 02, 2016		0.1212	0.1212	0.1212	0	-0.00(-3.04%)
Mar 01, 2016	0.1250	0.1250	0.1250	0.1250	500	+0.00(+3.91%)
Feb 08, 2016		0.1203	0.1203	0.1203	0	-0.04(-24.81%)
Jan 28, 2016		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Jan 22, 2016		0.1600	0.1600	0.1600	0	-0.00(-2.19%)
Jan 15, 2016		0.1636	0.1636	0.1636	0	-0.03(-16.96%)
Jan 08, 2016		0.1970	0.1970	0.1970	0	+0.01(+3.68%)
Dec 31, 2015		0.1900	0.1900	0.1900	0	-0.01(-6.08%)
Dec 30, 2015	0.1821	0.2023	0.1600	0.2023	4,800	+0.04(+26.44%)
Dec 28, 2015		0.1600	0.1600	0.1600	0	-0.03(-15.79%)
Dec 23, 2015		0.1900	0.1900	0.1900	0	+0.00(+1.60%)
Dec 22, 2015	0.1870	0.1870	0.1870	0.1870	1,500	-0.01(-3.26%)
Dec 21, 2015	0.1900	0.1933	0.1800	0.1933	9,000	+0.00(+1.74%)
Dec 17, 2015		0.1900	0.1900	0.1900	0	+0.01(+5.67%)
Dec 16, 2015	0.1798	0.1798	0.1798	0.1798	14,000	-0.00(-1.37%)
Dec 15, 2015	0.1823	0.1823	0.1823	0.1823	1,200	+0.00(+1.28%)
Dec 11, 2015		0.1800	0.1800	0.1800	0	-0.03(-15.09%)
Dec 09, 2015		0.2120	0.2120	0.2120	0	+0.02(+9.84%)
Dec 08, 2015	0.1900	0.1930	0.1860	0.1930	19,000	-0.01(-3.50%)
Dec 07, 2015	0.2000	0.2000	0.2000	0.2000	2,000	-0.01(-4.76%)
Dec 03, 2015		0.2100	0.2100	0.2100	0	-0.01(-2.33%)
Dec 02, 2015	0.2150	0.2150	0.2150	0.2150	4,500	+0.00(+0.00%)
Dec 01, 2015	0.2200	0.2200	0.2150	0.2150	3,500	+0.00(+0.00%)
Nov 30, 2015	0.2125	0.2150	0.2125	0.2150	13,200	+0.03(+16.91%)
Nov 25, 2015		0.1839	0.1839	0.1839	0	-0.03(-13.70%)
Nov 19, 2015		0.2131	0.2131	0.2131	0	-0.01(-3.14%)
Nov 17, 2015		0.2200	0.2200	0.2200	0	-0.00(-1.35%)
Nov 16, 2015	0.2100	0.2266	0.2100	0.2230	7,000	+0.03(+17.43%)
Nov 13, 2015	0.1899	0.1899	0.1899	0.1899	1,500	-0.01(-3.99%)
Nov 12, 2015	0.1978	0.1978	0.1978	0.1978	3,000	-0.00(-2.08%)
Nov 09, 2015		0.2020	0.2020	0.2020	0	-0.01(-4.49%)
Nov 05, 2015		0.2115	0.2115	0.2115	0	-0.02(-8.04%)
Nov 03, 2015		0.2300	0.2300	0.2300	0	+0.02(+9.73%)
Oct 29, 2015		0.2096	0.2096	0.2096	0	+0.01(+4.80%)
Oct 28, 2015	0.2000	0.2000	0.2000	0.2000	3,400	-0.02(-9.09%)
Oct 26, 2015		0.2200	0.2200	0.2200	0	-0.01(-4.35%)
Oct 23, 2015	0.2300	0.2300	0.2300	0.2300	500	+0.01(+2.82%)
Oct 22, 2015	0.2234	0.2237	0.2234	0.2237	7,000	-0.00(-1.71%)
Oct 20, 2015		0.2276	0.2276	0.2276	2,500	-0.01(-5.17%)
Oct 19, 2015	0.2300	0.2400	0.2300	0.2400	1,500	+0.01(+4.35%)
Oct 16, 2015	0.2300	0.2300	0.2300	0.2300	500	+0.00(+0.79%)
Oct 15, 2015	0.2430	0.2430	0.2282	0.2282	8,700	-0.01(-5.70%)
Oct 14, 2015	0.2355	0.2420	0.2355	0.2420	1,500	+0.00(+0.83%)
Oct 13, 2015	0.2400	0.2400	0.2400	0.2400	1,000	-0.01(-4.00%)
Oct 09, 2015		0.2500	0.2500	0.2500	0	+0.02(+7.39%)
Oct 06, 2015		0.2328	0.2328	0.2328	0	+0.05(+29.41%)
Sep 30, 2015		0.1799	0.1799	0.1799	0	-0.04(-17.02%)
Sep 23, 2015		0.2168	0.2168	0.2168	0	-0.00(-1.45%)
Sep 17, 2015		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Sep 16, 2015	0.2200	0.2200	0.2200	0.2200	5,000	-0.01(-4.35%)
Sep 15, 2015	0.2300	0.2300	0.2300	0.2300	2,000	+0.01(+2.59%)
Sep 11, 2015		0.2242	0.2242	0.2242	0	-0.04(-13.77%)
Sep 04, 2015		0.2600	0.2600	0.2600	0	+0.00(+0.00%)
Sep 03, 2015	0.2600	0.2600	0.2600	0.2600	8,000	+0.01(+4.29%)
Sep 01, 2015		0.2493	0.2493	0.2493	0	-0.01(-5.53%)
Aug 31, 2015	0.2639	0.2639	0.2639	0.2639	1,000	-0.00(-0.42%)
Aug 28, 2015	0.2650	0.2650	0.2650	0.2650	300	+0.00(+0.00%)
Aug 25, 2015		0.2650	0.2650	0.2650	0	-0.01(-1.85%)
Aug 24, 2015	0.2700	0.2700	0.2700	0.2700	500	-0.01(-2.91%)
Aug 20, 2015		0.2781	0.2781	0.2781	20,000	+0.00(+0.76%)
Aug 19, 2015	0.2760	0.2760	0.2760	0.2760	730	-0.06(-18.16%)
Aug 11, 2015		0.3372	0.3372	0.3372	0	+0.05(+15.58%)
Aug 07, 2015		0.2918	0.2918	0.2918	0	-0.01(-2.73%)
Aug 05, 2015		0.3000	0.3000	0.3000	0	-0.06(-17.13%)
Aug 04, 2015	0.3620	0.3620	0.3620	0.3620	1,000	+0.06(+20.67%)
Aug 03, 2015	0.3000	0.3000	0.3000	0.3000	7,255	+0.01(+2.53%)
Jul 29, 2015		0.2926	0.2926	0.2926	0	+0.02(+5.63%)
Jul 28, 2015	0.2850	0.2850	0.2770	0.2770	6,000	-0.01(-2.81%)
Jul 27, 2015	0.2850	0.2850	0.2850	0.2850	2,000	+0.00(+0.00%)
Jul 24, 2015	0.2750	0.2850	0.2583	0.2850	12,000	+0.01(+3.64%)
Jul 23, 2015	0.2740	0.2790	0.2740	0.2750	2,870	-0.01(-4.60%)
Jul 22, 2015	0.2883	0.2883	0.2883	0.2883	250	-0.05(-15.22%)
Jul 21, 2015	0.3400	0.3400	0.3400	0.3400	114	+0.00(+0.89%)
Jul 20, 2015	0.3370	0.3370	0.3370	0.3370	5,000	-0.03(-9.41%)
Jul 17, 2015	0.3950	0.3950	0.3720	0.3720	35,000	-0.03(-7.00%)
Jul 16, 2015	0.4000	0.4000	0.4000	0.4000	500	-0.02(-4.31%)
Jul 14, 2015		0.4180	0.4180	0.4180	0	-0.04(-7.81%)
Jul 10, 2015		0.4534	0.4534	0.4534	0	+0.02(+4.23%)
Jul 09, 2015	0.4500	0.4500	0.4350	0.4350	5,400	+0.00(+0.14%)
Jul 08, 2015	0.4344	0.4344	0.4344	0.4344	1,000	-0.05(-9.51%)
Jul 01, 2015		0.4800	0.4800	0.4800	0	-0.02(-4.38%)
Jun 30, 2015	0.5020	0.5020	0.5020	0.5020	300	-0.01(-2.05%)
Jun 29, 2015	0.5146	0.5146	0.5125	0.5125	1,600	-0.00(-0.70%)
Jun 25, 2015		0.5161	0.5161	0.5161	0	-0.02(-4.43%)
Jun 22, 2015		0.5400	0.5400	0.5400	30	+0.03(+5.45%)
Jun 19, 2015	0.5121	0.5121	0.5121	0.5121	1,000	+0.02(+3.73%)
Jun 18, 2015	0.4800	0.5101	0.4800	0.4937	13,000	+0.01(+2.85%)
Jun 17, 2015	0.4879	0.4879	0.4800	0.4800	1,950	-0.02(-3.03%)
Jun 15, 2015		0.4950	0.4950	0.4950	0	+0.00(+0.47%)
Jun 12, 2015	0.4927	0.4927	0.4927	0.4927	1,000	+0.01(+2.01%)
Jun 11, 2015	0.5060	0.5060	0.4830	0.4830	2,800	-0.03(-6.38%)
Jun 10, 2015	0.5220	0.5220	0.5159	0.5159	3,000	-0.02(-4.55%)
Jun 09, 2015	0.5355	0.5405	0.5355	0.5405	3,400	+0.02(+3.94%)
Jun 08, 2015	0.5280	0.5355	0.5200	0.5200	4,000	-0.01(-1.05%)
Jun 05, 2015	0.5200	0.5400	0.5150	0.5255	12,700	-0.00(-0.17%)
Jun 04, 2015	0.5266	0.5266	0.5264	0.5264	7,000	+0.01(+1.90%)
Jun 03, 2015	0.5400	0.5400	0.5160	0.5166	13,600	-0.02(-4.33%)
Jun 02, 2015	0.5300	0.5400	0.5300	0.5400	4,770	+0.01(+1.89%)
Jun 01, 2015	0.5300	0.5300	0.5290	0.5300	21,500	-0.01(-1.85%)
May 29, 2015	0.5400	0.5400	0.5400	0.5400	2,000	-0.00(-0.83%)
May 27, 2015		0.5445	0.5445	0.5445	0	-0.02(-2.77%)
May 26, 2015	0.5488	0.5690	0.5488	0.5600	23,000	-0.03(-4.55%)
May 21, 2015		0.5867	0.5867	0.5867	0	+0.05(+8.65%)
May 20, 2015	0.5500	0.5500	0.5180	0.5400	10,500	-0.07(-10.89%)
May 15, 2015		0.6060	0.6060	0.6060	0	+0.00(+0.76%)
May 12, 2015		0.6014	0.6014	0.6014	0	-0.00(-0.81%)
May 11, 2015	0.6063	0.6063	0.6063	0.6063	1,000	+0.01(+1.05%)
May 06, 2015		0.6000	0.6000	0.6000	0	-0.02(-3.23%)
May 05, 2015	0.6200	0.6200	0.6200	0.6200	200	+0.02(+2.48%)
May 04, 2015	0.6301	0.6301	0.6050	0.6050	5,500	-0.05(-7.98%)

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.

Financial News

Athabasca Minerals (OP: ABCAF )

Historical Prices

Popular Pages