Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Minerals (OP: ABCAF )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Oct 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 26, 2017 0.1700 0.1700 0.1700 0.1700 4,000 -0.00(-1.33%)
Apr 19, 2017 0.1723 0.1723 0.1723 0 +0.00(+0.41%)
Apr 18, 2017 0.1716 0.1716 0.1716 0.1716 800 +0.01(+6.58%)
Apr 17, 2017 0.1610 0.1610 0.1610 0.1610 4,000 -0.01(-4.28%)
Apr 13, 2017 0.1682 0.1682 0.1682 0.1682 7,500 -0.01(-3.33%)
Apr 11, 2017 0.1740 0.1740 0.1740 0 +0.01(+5.20%)
Apr 10, 2017 0.1654 0.1654 0.1654 0.1654 4,000 -0.01(-8.11%)
Apr 07, 2017 0.1691 0.1800 0.1691 0.1800 17,000 -0.01(-4.26%)
Apr 04, 2017 0.1880 0.1880 0.1880 0 -0.00(-1.21%)
Mar 30, 2017 0.1903 0.1903 0.1903 0 +0.01(+6.08%)
Mar 29, 2017 0.1910 0.1910 0.1794 0.1794 8,600 -0.02(-8.70%)
Mar 27, 2017 0.1965 0.1965 0.1965 0 +0.01(+5.99%)
Mar 23, 2017 0.1854 0.1854 0.1854 0 -0.02(-9.16%)
Mar 20, 2017 0.2041 0.2041 0.2041 0 -0.00(-0.24%)
Mar 17, 2017 0.2046 0.2046 0.2046 0.2046 5,000 -0.00(-1.96%)
Mar 16, 2017 0.2087 0.2087 0.2087 0.2087 5,000 +0.02(+13.36%)
Mar 15, 2017 0.1777 0.1841 0.1777 0.1841 8,000 -0.00(-1.76%)
Mar 14, 2017 0.2064 0.2064 0.1874 0.1874 6,000 -0.02(-10.85%)
Mar 13, 2017 0.2103 0.2180 0.2037 0.2102 14,000 +0.01(+5.10%)
Mar 10, 2017 0.2171 0.2200 0.2000 0.2000 14,060 -0.02(-9.42%)
Mar 09, 2017 0.2208 0.2208 0.2208 0.2208 5,000 +0.00(+1.85%)
Mar 08, 2017 0.2130 0.2168 0.2130 0.2168 5,000 +0.03(+14.11%)
Mar 01, 2017 0.1900 0.1900 0.1900 0 -0.00(-1.04%)
Feb 28, 2017 0.1920 0.1920 0.1920 0.1920 5,000 +0.00(+0.00%)
Feb 24, 2017 0.1920 0.1920 0.1920 0 +0.00(+0.00%)
Feb 21, 2017 0.1920 0.1920 0.1920 0 +0.01(+3.73%)
Feb 17, 2017 0.1851 0.1851 0.1851 0 +0.01(+7.62%)
Feb 16, 2017 0.1720 0.1720 0.1720 0.1720 1,000 -0.01(-3.15%)
Feb 15, 2017 0.1873 0.1873 0.1776 0.1776 2,400 -0.00(-0.17%)
Feb 13, 2017 0.1779 0.1779 0.1779 0 -0.01(-3.84%)
Feb 10, 2017 0.1850 0.1850 0.1850 0.1850 5,500 +0.00(+1.59%)
Feb 06, 2017 0.1821 0.1821 0.1821 0 -0.00(-2.57%)
Feb 02, 2017 0.1869 0.1869 0.1869 0 +0.00(+0.48%)
Feb 01, 2017 0.1860 0.1860 0.1860 0.1860 3,000 -0.01(-3.13%)
Jan 31, 2017 0.1929 0.1929 0.1905 0.1920 34,700 +0.01(+6.67%)
Jan 30, 2017 0.1832 0.1832 0.1790 0.1800 107,100 -0.01(-5.51%)
Jan 27, 2017 0.2101 0.2101 0.1900 0.1905 8,000 -0.04(-15.93%)
Jan 26, 2017 0.2266 0.2266 0.2266 0.2266 4,000 -0.00(-0.61%)
Jan 25, 2017 0.1900 0.2391 0.1900 0.2280 76,000 +0.05(+26.67%)
Jan 24, 2017 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.50%)
Jan 20, 2017 0.1791 0.1791 0.1791 0 +0.01(+2.99%)
Jan 19, 2017 0.1739 0.1739 0.1739 0.1739 50,800 -0.00(-0.69%)
Jan 18, 2017 0.1770 0.1770 0.1751 0.1751 18,000 +0.00(+0.86%)
Jan 17, 2017 0.1770 0.1770 0.1736 0.1736 80,000 -0.01(-7.66%)
Jan 13, 2017 0.1880 0.1880 0.1880 0 +0.02(+12.98%)
Jan 12, 2017 0.1664 0.1664 0.1664 0.1664 1,000 -0.02(-11.06%)
Jan 11, 2017 0.1880 0.1880 0.1871 0.1871 1,100 +0.02(+13.39%)
Jan 10, 2017 0.1650 0.1650 0.1650 0.1650 9,000 -0.01(-7.82%)
Jan 06, 2017 0.1790 0.1790 0.1790 0 +0.02(+14.67%)
Jan 05, 2017 0.1790 0.1790 0.1561 0.1561 84,300 -0.01(-8.18%)
Jan 04, 2017 0.1650 0.1700 0.1650 0.1700 5,000 +0.00(+0.00%)
Jan 03, 2017 0.1749 0.1749 0.1700 0.1700 6,509 +0.02(+10.39%)
Dec 30, 2016 0.1540 0.1540 0.1540 0 +0.02(+12.00%)
Dec 27, 2016 0.1375 0.1375 0.1375 0 -0.01(-8.33%)
Dec 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 22, 2016 0.1470 0.1500 0.1470 0.1500 18,500 +0.02(+13.72%)
Dec 21, 2016 0.1400 0.1400 0.1319 0.1319 35,000 -0.01(-8.08%)
Dec 20, 2016 0.1431 0.1435 0.1431 0.1435 33,000 +0.00(+0.42%)
Dec 19, 2016 0.1460 0.1460 0.1429 0.1429 9,000 -0.01(-5.99%)
Dec 16, 2016 0.1441 0.1520 0.1441 0.1520 6,950 +0.01(+7.73%)
Dec 15, 2016 0.1411 0.1411 0.1411 0.1411 500 -0.01(-5.30%)
Dec 14, 2016 0.1490 0.1490 0.1490 0.1490 4,000 -0.00(-1.46%)
Dec 13, 2016 0.1470 0.1512 0.1470 0.1512 8,000 +0.01(+3.77%)
Dec 12, 2016 0.1500 0.1515 0.1457 0.1457 61,500 +0.01(+5.35%)
Dec 08, 2016 0.1383 0.1383 0.1383 0 +0.00(+2.44%)
Dec 07, 2016 0.1400 0.1485 0.1350 0.1350 9,000 -0.00(-2.81%)
Dec 06, 2016 0.1367 0.1389 0.1367 0.1389 88,500 +0.00(+0.00%)
Dec 05, 2016 0.1369 0.1389 0.1369 0.1389 11,500 +0.00(+0.00%)
Dec 02, 2016 0.1389 0.1389 0.1389 0.1389 1,740 -0.01(-7.40%)
Dec 01, 2016 0.1499 0.1500 0.1469 0.1500 101,150 +0.01(+11.11%)
Nov 30, 2016 0.1350 0.1350 0.1350 0.1350 5,000 +0.03(+22.73%)
Nov 28, 2016 0.1100 0.1100 0.1100 0 -0.01(-10.93%)
Nov 25, 2016 0.1279 0.1320 0.1235 0.1235 109,000 -0.01(-6.44%)
Nov 23, 2016 0.1320 0.1320 0.1320 0 -0.00(-2.22%)
Nov 21, 2016 0.1350 0.1350 0.1350 0 +0.01(+4.01%)
Nov 18, 2016 0.1262 0.1299 0.1262 0.1298 35,000 +0.02(+15.48%)
Nov 17, 2016 0.1220 0.1280 0.1205 0.1124 158,200 +0.01(+5.74%)
Nov 15, 2016 0.1063 0.1063 0.1063 0 -0.02(-16.10%)
Nov 14, 2016 0.1304 0.1304 0.1304 0.1267 17,500 -0.00(-0.16%)
Nov 11, 2016 0.1305 0.1377 0.1269 0.1269 37,500 -0.00(-1.48%)
Nov 10, 2016 0.1288 0.1288 0.1288 0.1288 10,000 -0.00(-2.72%)
Nov 09, 2016 0.1276 0.1324 0.1239 0.1324 105,000 +0.01(+10.33%)
Nov 08, 2016 0.1200 0.1200 0.1200 0.1200 5,000 -0.00(-3.69%)
Nov 07, 2016 0.1321 0.1321 0.1246 0.1246 20,500 -0.01(-5.46%)
Nov 04, 2016 0.1318 0.1318 0.1318 0.1318 10,000 -0.04(-22.47%)
Oct 27, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.29%)
Oct 26, 2016 0.1650 0.1695 0.1650 0.1695 25,000 +0.01(+9.35%)
Oct 25, 2016 0.1548 0.1590 0.1548 0.1550 26,500 -0.00(-2.82%)
Oct 24, 2016 0.1610 0.1610 0.1507 0.1595 58,000 +0.01(+6.33%)
Oct 19, 2016 0.1500 0.1500 0.1500 0 -0.00(-0.13%)
Oct 17, 2016 0.1502 0.1502 0.1502 0 +0.03(+23.22%)
Oct 14, 2016 0.1219 0.1219 0.1219 0.1219 4,000 +0.01(+10.82%)
Oct 12, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 10, 2016 0.1200 0.1200 0.1200 0 +0.00(+1.27%)
Oct 07, 2016 0.1130 0.1185 0.1130 0.1185 5,361 -0.02(-14.25%)
Oct 06, 2016 0.1345 0.1382 0.1345 0.1382 30,000 +0.00(+0.14%)
Oct 05, 2016 0.1190 0.1380 0.1190 0.1380 18,000 +0.03(+24.21%)
Oct 04, 2016 0.1231 0.1231 0.1111 0.1111 3,700 -0.02(-15.38%)
Oct 03, 2016 0.1313 0.1313 0.1313 0.1313 0 +0.00(+0.00%)
Sep 30, 2016 0.1313 0.1313 0.1313 0.1313 0 +0.00(+0.00%)
Sep 29, 2016 0.1389 0.1389 0.1313 0.1313 13,000 -0.01(-6.15%)
Sep 28, 2016 0.1399 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
Sep 27, 2016 0.1399 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
Sep 20, 2016 0.1399 0.1399 0.1399 0 -0.00(-1.48%)
Sep 19, 2016 0.1420 0.1420 0.1420 0.1420 25,000 +0.02(+14.70%)
Sep 15, 2016 0.1238 0.1238 0.1238 0 +0.00(+0.08%)
Sep 14, 2016 0.1237 0.1237 0.1237 0.1237 3,000 -0.00(-3.21%)
Sep 01, 2016 0.1278 0.1278 0.1278 0 -0.00(-1.54%)
Aug 30, 2016 0.1298 0.1298 0.1298 0 -0.02(-11.10%)
Aug 19, 2016 0.1460 0.1460 0.1460 0 -0.00(-1.62%)
Aug 17, 2016 0.1484 0.1484 0.1484 0 -0.01(-7.25%)
Aug 05, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 04, 2016 0.1600 0.1600 0.1600 0.1600 1,000 -0.02(-13.51%)
Aug 01, 2016 0.1850 0.1850 0.1850 0 +0.03(+20.13%)
Jul 28, 2016 0.1540 0.1540 0.1540 0 -0.01(-6.38%)
Jul 27, 2016 0.1645 0.1645 0.1645 0.1645 10,000 -0.01(-3.24%)
Jul 19, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 12, 2016 0.1800 0.1800 0.1800 0 +0.00(+1.12%)
Jun 28, 2016 0.1780 0.1780 0.1780 0 -0.01(-6.37%)
Jun 22, 2016 0.1901 0.1901 0.1901 0 -0.01(-3.75%)
Jun 21, 2016 0.2200 0.2200 0.1975 0.1975 25,000 -0.00(-1.59%)
Jun 20, 2016 0.2007 0.2007 0.2007 0.2007 8,438 -0.01(-5.20%)
Jun 17, 2016 0.2117 0.2117 0.2117 0.2117 2,000 -0.00(-1.17%)
Jun 16, 2016 0.2142 0.2142 0.2142 0.2142 4,000 +0.02(+9.34%)
Jun 10, 2016 0.1959 0.1959 0.1959 0 -0.03(-14.45%)
Jun 03, 2016 0.2290 0.2290 0.2290 0 -0.00(-1.08%)
May 26, 2016 0.2315 0.2315 0.2315 0 -0.00(-0.43%)
May 24, 2016 0.2325 0.2325 0.2325 0 +0.03(+16.25%)
May 20, 2016 0.2000 0.2000 0.2000 0 +0.02(+12.99%)
May 19, 2016 0.1770 0.1770 0.1770 0.1770 4,232 -0.03(-12.76%)
May 18, 2016 0.2029 0.2029 0.2029 0.2029 25,000 +0.01(+3.52%)
May 17, 2016 0.1983 0.1983 0.1960 0.1960 26,600 -0.01(-4.95%)
May 16, 2016 0.2004 0.2062 0.2000 0.2062 18,100 +0.04(+22.16%)
May 12, 2016 0.1688 0.1688 0.1688 0 -0.02(-11.25%)
May 06, 2016 0.1902 0.1902 0.1902 0 +0.03(+21.38%)
May 05, 2016 0.1567 0.1567 0.1567 0.1567 6,000 -0.00(-2.06%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback