Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 0.4366 | 0.4425 | 0.4355 | 0.4400 | 11,591 | -0.02(-3.99%) |
| Apr 25, 2019 | 0.4583 | 0.4583 | 0.4583 | 0 | -0.00(-0.35%) | |
| Apr 23, 2019 | 0.4599 | 0.4599 | 0.4599 | 0 | -0.01(-1.73%) | |
| Apr 22, 2019 | 0.4673 | 0.4680 | 0.4673 | 0.4680 | 35,000 | +0.01(+1.96%) |
| Apr 17, 2019 | 0.4590 | 0.4590 | 0.4590 | 0 | +0.00(+0.53%) | |
| Apr 16, 2019 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 7,500 | -0.01(-2.79%) |
| Apr 15, 2019 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | 10,000 | +0.03(+7.31%) |
| Apr 04, 2019 | 0.4377 | 0.4377 | 0.4377 | 0 | -0.01(-1.97%) | |
| Apr 03, 2019 | 0.4465 | 0.4465 | 0.4465 | 0.4465 | 200 | +0.00(+0.02%) |
| Apr 02, 2019 | 0.4450 | 0.4465 | 0.4412 | 0.4464 | 29,500 | -0.00(-0.36%) |
| Apr 01, 2019 | 0.4639 | 0.4639 | 0.4450 | 0.4480 | 1,760 | -0.02(-4.01%) |
| Mar 29, 2019 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 200 | +0.05(+11.12%) |
| Mar 28, 2019 | 0.4211 | 0.4211 | 0.4200 | 0.4200 | 10,650 | -0.02(-4.63%) |
| Mar 26, 2019 | 0.4404 | 0.4404 | 0.4404 | 0 | +0.00(+0.09%) | |
| Mar 20, 2019 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.01(+2.33%) | |
| Mar 19, 2019 | 0.4480 | 0.4500 | 0.4300 | 0.4300 | 70,000 | -0.04(-8.51%) |
| Mar 18, 2019 | 0.4909 | 0.4909 | 0.4700 | 0.4700 | 8,000 | -0.00(-0.63%) |
| Mar 15, 2019 | 0.4520 | 0.4730 | 0.4520 | 0.4730 | 25,200 | +0.01(+2.09%) |
| Mar 14, 2019 | 0.4930 | 0.4930 | 0.4633 | 0.4633 | 2,810 | -0.03(-5.83%) |
| Mar 13, 2019 | 0.4780 | 0.5300 | 0.4680 | 0.4920 | 65,500 | +0.07(+16.15%) |
| Mar 12, 2019 | 0.4236 | 0.4236 | 0.4236 | 0.4236 | 1,000 | +0.03(+6.65%) |
| Mar 11, 2019 | 0.3972 | 0.3972 | 0.3972 | 0.3972 | 5,200 | -0.02(-4.29%) |
| Mar 08, 2019 | 0.3900 | 0.4150 | 0.3900 | 0.4150 | 16,800 | -0.01(-1.19%) |
| Mar 07, 2019 | 0.5000 | 0.5107 | 0.3984 | 0.4200 | 57,082 | -0.02(-5.41%) |
| Mar 06, 2019 | 0.4420 | 0.4440 | 0.4280 | 0.4440 | 13,500 | +0.09(+25.78%) |
| Mar 05, 2019 | 0.3368 | 0.3530 | 0.3300 | 0.3530 | 3,683 | +0.06(+21.72%) |
| Mar 04, 2019 | 0.3240 | 0.3240 | 0.2900 | 0.2900 | 7,000 | -0.04(-11.29%) |
| Mar 01, 2019 | 0.3269 | 0.3269 | 0.3269 | 0.3269 | 1,500 | +0.01(+4.51%) |
| Feb 28, 2019 | 0.3128 | 0.3128 | 0.3128 | 0.3128 | 9,000 | +0.00(+1.53%) |
| Feb 27, 2019 | 0.3140 | 0.3170 | 0.3081 | 0.3081 | 22,000 | -0.02(-7.20%) |
| Feb 26, 2019 | 0.3380 | 0.3380 | 0.3275 | 0.3320 | 38,300 | +0.00(+0.61%) |
| Feb 25, 2019 | 0.2979 | 0.3300 | 0.2941 | 0.3300 | 8,750 | +0.04(+14.07%) |
| Feb 21, 2019 | 0.2893 | 0.2893 | 0.2893 | 0 | +0.03(+11.27%) | |
| Feb 19, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.02(+8.33%) | |
| Feb 14, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+4.35%) | |
| Feb 13, 2019 | 0.2470 | 0.2470 | 0.2300 | 0.2300 | 7,700 | -0.01(-4.96%) |
| Feb 12, 2019 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 7,500 | +0.01(+2.98%) |
| Feb 11, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 5,000 | +0.00(+2.17%) |
| Feb 08, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 300 | -0.03(-11.54%) |
| Feb 05, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.00(-0.15%) | |
| Feb 04, 2019 | 0.2604 | 0.2604 | 0.2604 | 0.2604 | 1,700 | +0.01(+4.16%) |
| Feb 01, 2019 | 0.2241 | 0.2500 | 0.2241 | 0.2500 | 4,000 | +0.03(+11.86%) |
| Jan 31, 2019 | 0.2235 | 0.2235 | 0.2235 | 0.2235 | 145 | -0.01(-2.83%) |
| Jan 30, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,750 | +0.01(+4.55%) |
| Jan 29, 2019 | 0.1998 | 0.2200 | 0.1998 | 0.2200 | 21,900 | +0.03(+13.70%) |
| Jan 28, 2019 | 0.1935 | 0.1935 | 0.1935 | 0.1935 | 50,000 | +0.00(+0.78%) |
| Jan 25, 2019 | 0.1950 | 0.2040 | 0.1920 | 0.1920 | 53,000 | -0.00(-1.99%) |
| Jan 24, 2019 | 0.1950 | 0.1959 | 0.1950 | 0.1959 | 64,000 | -0.00(-0.05%) |
| Jan 23, 2019 | 0.1960 | 0.1960 | 0.1960 | 0.1960 | 35,000 | -0.01(-5.22%) |
| Jan 22, 2019 | 0.2068 | 0.2068 | 0.2068 | 0.2068 | 5,000 | -0.00(-0.19%) |
| Jan 18, 2019 | 0.2072 | 0.2072 | 0.2072 | 0.2072 | 2,500 | -0.01(-4.07%) |
| Jan 17, 2019 | 0.2060 | 0.2160 | 0.2060 | 0.2160 | 7,700 | -0.01(-3.18%) |
| Jan 14, 2019 | 0.2231 | 0.2231 | 0.2231 | 0 | -0.02(-10.04%) | |
| Jan 11, 2019 | 0.2431 | 0.2480 | 0.2431 | 0.2480 | 1,100 | +0.01(+5.08%) |
| Jan 10, 2019 | 0.2190 | 0.2360 | 0.2190 | 0.2360 | 12,300 | +0.04(+20.41%) |
| Jan 08, 2019 | 0.1960 | 0.1960 | 0.1960 | 0 | +0.03(+16.60%) | |
| Jan 04, 2019 | 0.1681 | 0.1681 | 0.1681 | 0 | -0.01(-7.64%) | |
| Jan 03, 2019 | 0.1800 | 0.1820 | 0.1800 | 0.1820 | 7,000 | +0.01(+3.64%) |
| Dec 31, 2018 | 0.1756 | 0.1756 | 0.1756 | 0 | +0.01(+3.29%) | |
| Dec 26, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
| Dec 21, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.02(+14.58%) | |
| Dec 20, 2018 | 0.1794 | 0.1794 | 0.1571 | 0.1571 | 9,800 | -0.00(-1.81%) |
| Dec 18, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-3.03%) | |
| Dec 17, 2018 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 4,400 | +0.00(+1.79%) |
| Dec 13, 2018 | 0.1621 | 0.1621 | 0.1621 | 0 | -0.04(-18.95%) | |
| Dec 11, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.03(+19.05%) | |
| Dec 10, 2018 | 0.1900 | 0.1900 | 0.1680 | 0.1680 | 21,135 | -0.00(-1.18%) |
| Dec 06, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.04(-19.55%) | |
| Nov 26, 2018 | 0.2113 | 0.2113 | 0.2113 | 0 | +0.02(+10.63%) | |
| Nov 19, 2018 | 0.1910 | 0.1910 | 0.1910 | 0 | +0.04(+29.93%) | |
| Nov 16, 2018 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 3,000 | -0.04(-22.22%) |
| Nov 13, 2018 | 0.1890 | 0.1890 | 0.1890 | 0 | +0.00(+0.00%) | |
| Nov 08, 2018 | 0.1890 | 0.1890 | 0.1890 | 0 | +0.03(+19.85%) | |
| Nov 01, 2018 | 0.1577 | 0.1577 | 0.1577 | 0 | +0.03(+23.20%) | |
| Oct 30, 2018 | 0.1280 | 0.1280 | 0.1280 | 0 | -0.02(-16.34%) | |
| Oct 29, 2018 | 0.1536 | 0.1536 | 0.1530 | 0.1530 | 1,600 | +0.00(+0.00%) |
| Oct 26, 2018 | 0.1577 | 0.1577 | 0.1530 | 0.1530 | 8,000 | -0.01(-5.96%) |
| Oct 24, 2018 | 0.1627 | 0.1627 | 0.1627 | 0 | -0.05(-22.89%) | |
| Oct 23, 2018 | 0.2110 | 0.2110 | 0.2110 | 25 | +0.00(+0.00%) | |
| Oct 22, 2018 | 0.1930 | 0.2110 | 0.1930 | 0.2110 | 9,430 | +0.00(+0.48%) |
| Oct 18, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
| Oct 15, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+4.76%) | |
| Oct 10, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.05(-19.23%) | |
| Oct 09, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 | -0.01(-2.99%) |
| Oct 08, 2018 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 670 | +0.00(+0.00%) |
| Oct 05, 2018 | 0.2352 | 0.2680 | 0.2352 | 0.2680 | 28,300 | +0.06(+27.13%) |
| Sep 28, 2018 | 0.2108 | 0.2108 | 0.2108 | 0 | +0.01(+3.69%) | |
| Sep 27, 2018 | 0.2040 | 0.2040 | 0.2000 | 0.2033 | 22,200 | -0.01(-6.31%) |
| Sep 26, 2018 | 0.2354 | 0.2354 | 0.2170 | 0.2170 | 535 | -0.00(-1.36%) |
| Sep 25, 2018 | 0.2210 | 0.2210 | 0.2200 | 0.2200 | 21,000 | +0.00(+1.15%) |
| Sep 24, 2018 | 0.2110 | 0.2300 | 0.2110 | 0.2175 | 18,500 | -0.00(-1.49%) |
| Sep 18, 2018 | 0.2208 | 0.2208 | 0.2208 | 0 | -0.00(-1.87%) | |
| Sep 17, 2018 | 0.2250 | 0.2301 | 0.2172 | 0.2250 | 41,000 | -0.01(-4.98%) |
| Sep 14, 2018 | 0.2290 | 0.2484 | 0.2290 | 0.2368 | 15,400 | +0.02(+7.64%) |
| Sep 13, 2018 | 0.2280 | 0.2280 | 0.2200 | 0.2200 | 28,501 | +0.03(+17.40%) |
| Sep 10, 2018 | 0.1874 | 0.1874 | 0.1874 | 0 | -0.01(-4.00%) | |
| Sep 06, 2018 | 0.1952 | 0.1952 | 0.1952 | 0 | -0.05(-20.78%) | |
| Sep 05, 2018 | 0.2475 | 0.2475 | 0.2464 | 0.2464 | 1,302 | +0.01(+4.85%) |
| Sep 04, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 30,000 | +0.05(+25.67%) |
| Aug 31, 2018 | 0.1870 | 0.1870 | 0.1870 | 0 | +0.03(+16.15%) | |
| Aug 29, 2018 | 0.1610 | 0.1610 | 0.1610 | 0 | -0.01(-7.20%) | |
| Aug 23, 2018 | 0.1735 | 0.1735 | 0.1735 | 0 | +0.02(+11.36%) | |
| Aug 22, 2018 | 0.1558 | 0.1558 | 0.1558 | 0.1558 | 1,000 | -0.01(-8.35%) |
| Aug 20, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.59%) | |
| Aug 16, 2018 | 0.1690 | 0.1690 | 0.1690 | 0 | -0.02(-10.15%) | |
| Aug 14, 2018 | 0.1881 | 0.1881 | 0.1881 | 0 | +0.01(+7.55%) | |
| Aug 10, 2018 | 0.1749 | 0.1749 | 0.1749 | 0 | -0.03(-13.76%) | |
| Aug 03, 2018 | 0.2028 | 0.2028 | 0.2028 | 0 | +0.08(+60.57%) | |
| Jul 26, 2018 | 0.1263 | 0.1263 | 0.1263 | 0 | -0.00(-0.55%) | |
| Jul 24, 2018 | 0.1270 | 0.1270 | 0.1270 | 0 | -0.00(-0.78%) | |
| Jul 19, 2018 | 0.1280 | 0.1280 | 0.1280 | 0 | -0.00(-1.54%) | |
| Jul 11, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-6.68%) | |
| Jul 06, 2018 | 0.1393 | 0.1393 | 0.1393 | 0 | -0.01(-6.51%) | |
| Jul 02, 2018 | 0.1490 | 0.1490 | 0.1490 | 0 | +0.01(+6.43%) | |
| Jun 28, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+1.45%) | |
| Jun 27, 2018 | 0.1340 | 0.1380 | 0.1340 | 0.1380 | 20,000 | +0.01(+9.09%) |
| Jun 26, 2018 | 0.1400 | 0.1400 | 0.1265 | 0.1265 | 57,000 | +0.01(+9.62%) |
| Jun 20, 2018 | 0.1154 | 0.1154 | 0.1154 | 0 | -0.01(-11.23%) | |
| Jun 12, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.02(+21.84%) | |
| Jun 07, 2018 | 0.1067 | 0.1067 | 0.1067 | 0 | -0.01(-7.22%) | |
| Jun 06, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 700 | +0.01(+4.55%) |
| Jun 05, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,210 | +0.00(+3.77%) |
| Jun 04, 2018 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 420 | -0.01(-7.83%) |
| May 15, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-0.86%) | |
| May 14, 2018 | 0.1160 | 0.1194 | 0.1160 | 0.1160 | 13,800 | -0.01(-5.69%) |
| May 10, 2018 | 0.1230 | 0.1230 | 0.1230 | 0 | +0.00(+2.50%) |
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.
