Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 0.2000 | 0.2000 | 0.1999 | 0.1999 | 4,000 | -0.00(-0.84%) |
| Apr 27, 2021 | 0.2016 | 0.2016 | 0.2016 | 0 | +0.04(+21.01%) | |
| Apr 26, 2021 | 0.1900 | 0.1900 | 0.1666 | 0.1666 | 4,710 | -0.03(-17.11%) |
| Apr 22, 2021 | 0.2010 | 0.2010 | 0.2010 | 0 | +0.00(+0.00%) | |
| Apr 20, 2021 | 0.2010 | 0.2010 | 0.2010 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 0.2010 | 0.2010 | 0.2010 | 0 | +0.02(+11.30%) | |
| Apr 12, 2021 | 0.1806 | 0.1806 | 0.1806 | 0 | -0.02(-11.17%) | |
| Apr 07, 2021 | 0.2033 | 0.2033 | 0.2033 | 0 | -0.02(-10.20%) | |
| Apr 05, 2021 | 0.2264 | 0.2264 | 0.2264 | 0 | +0.01(+6.79%) | |
| Mar 30, 2021 | 0.2120 | 0.2120 | 0.2120 | 0 | +0.00(+0.95%) | |
| Mar 29, 2021 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 30,000 | +0.00(+2.39%) |
| Mar 25, 2021 | 0.2051 | 0.2051 | 0.2051 | 0 | -0.04(-14.93%) | |
| Mar 17, 2021 | 0.2411 | 0.2411 | 0.2411 | 0 | -0.00(-0.37%) | |
| Mar 16, 2021 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 65,000 | +0.03(+13.35%) |
| Mar 15, 2021 | 0.2135 | 0.2135 | 0.2135 | 0.2135 | 415 | +0.01(+6.75%) |
| Mar 12, 2021 | 0.2162 | 0.2162 | 0.2000 | 0.2000 | 1,400 | -0.00(-2.44%) |
| Mar 11, 2021 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,500 | -0.00(-0.63%) |
| Mar 08, 2021 | 0.2063 | 0.2063 | 0.2063 | 0 | +0.03(+16.55%) | |
| Mar 04, 2021 | 0.1770 | 0.1770 | 0.1770 | 0 | +0.00(+0.74%) | |
| Mar 03, 2021 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 450 | -0.01(-7.53%) |
| Mar 02, 2021 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,000 | +0.00(+0.00%) |
| Mar 01, 2021 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,000 | -0.01(-5.00%) |
| Feb 25, 2021 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-8.38%) | |
| Feb 24, 2021 | 0.2183 | 0.2183 | 0.2183 | 0.2183 | 400 | +0.00(+1.53%) |
| Feb 23, 2021 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 100,000 | +0.04(+19.51%) |
| Feb 12, 2021 | 0.1799 | 0.1799 | 0.1799 | 0 | -0.02(-9.60%) | |
| Feb 11, 2021 | 0.1920 | 0.1990 | 0.1920 | 0.1990 | 5,500 | -0.01(-3.86%) |
| Feb 10, 2021 | 0.2070 | 0.2070 | 0.2070 | 18 | +0.00(+0.00%) | |
| Feb 09, 2021 | 0.2160 | 0.2160 | 0.2070 | 0.2070 | 800 | +0.00(+2.27%) |
| Feb 08, 2021 | 0.2558 | 0.2669 | 0.2024 | 0.2024 | 57,245 | -0.00(-1.60%) |
| Feb 05, 2021 | 0.1367 | 0.2057 | 0.1367 | 0.2057 | 1,200 | +0.05(+34.44%) |
| Feb 04, 2021 | 0.1533 | 0.1533 | 0.1440 | 0.1530 | 25,184 | +0.00(+1.26%) |
| Feb 03, 2021 | 0.1504 | 0.1511 | 0.1429 | 0.1511 | 44,400 | +0.01(+8.78%) |
| Jan 29, 2021 | 0.1389 | 0.1389 | 0.1389 | 0 | -0.00(-0.79%) | |
| Jan 27, 2021 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.00(-2.10%) | |
| Jan 26, 2021 | 0.1395 | 0.1430 | 0.1395 | 0.1430 | 300 | +0.02(+15.79%) |
| Jan 11, 2021 | 0.1235 | 0.1235 | 0.1235 | 0 | -0.01(-6.37%) | |
| Jan 08, 2021 | 0.1275 | 0.1990 | 0.1275 | 0.1319 | 13,000 | +0.03(+31.90%) |
| Jan 06, 2021 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-0.60%) | |
| Dec 31, 2020 | 0.1006 | 0.1006 | 0.1006 | 0 | -0.01(-6.42%) | |
| Dec 30, 2020 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 10,000 | +0.00(+4.07%) |
| Dec 24, 2020 | 0.1033 | 0.1033 | 0.1033 | 0 | +0.01(+12.04%) | |
| Dec 21, 2020 | 0.0922 | 0.0922 | 0.0922 | 0 | -0.01(-11.77%) | |
| Dec 17, 2020 | 0.1045 | 0.1045 | 0.1045 | 0 | +0.01(+6.63%) | |
| Dec 16, 2020 | 0.1008 | 0.1008 | 0.0980 | 0.0980 | 70,000 | -0.01(-6.67%) |
| Dec 14, 2020 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-7.08%) | |
| Dec 09, 2020 | 0.1130 | 0.1130 | 0.1130 | 0 | +0.02(+16.37%) | |
| Dec 08, 2020 | 0.0971 | 0.0971 | 0.0971 | 50 | +0.00(+0.00%) | |
| Nov 30, 2020 | 0.0971 | 0.0971 | 0.0971 | 0 | +0.00(+0.00%) | |
| Nov 27, 2020 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | 5,200 | -0.00(-2.90%) |
| Nov 18, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+10.38%) | |
| Nov 17, 2020 | 0.0906 | 0.0906 | 0.0906 | 50 | +0.00(+0.00%) | |
| Nov 16, 2020 | 0.0906 | 0.0906 | 0.0906 | 0.0906 | 1,500 | -0.00(-1.52%) |
| Nov 09, 2020 | 0.0920 | 0.0920 | 0.0920 | 0 | -0.01(-11.71%) | |
| Nov 04, 2020 | 0.1042 | 0.1042 | 0.1042 | 0 | -0.00(-3.96%) | |
| Oct 29, 2020 | 0.1085 | 0.1085 | 0.1085 | 0 | +0.02(+29.17%) | |
| Oct 28, 2020 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 806 | -0.01(-14.72%) |
| Oct 26, 2020 | 0.0985 | 0.0985 | 0.0985 | 0 | +0.01(+10.06%) | |
| Oct 22, 2020 | 0.0895 | 0.0895 | 0.0895 | 0 | -0.01(-11.39%) | |
| Oct 16, 2020 | 0.1010 | 0.1010 | 0.1010 | 0 | +0.00(+3.06%) | |
| Oct 13, 2020 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.00(+0.00%) | |
| Oct 08, 2020 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.01(+18.07%) | |
| Oct 01, 2020 | 0.0830 | 0.0830 | 0.0830 | 0 | -0.01(-14.43%) | |
| Sep 29, 2020 | 0.0970 | 0.0970 | 0.0970 | 0 | -0.00(-1.02%) | |
| Sep 23, 2020 | 0.0980 | 0.0980 | 0.0980 | 0 | -0.00(-4.11%) | |
| Sep 22, 2020 | 0.1070 | 0.1070 | 0.1022 | 0.1022 | 20,000 | -0.00(-0.87%) |
| Sep 04, 2020 | 0.1031 | 0.1031 | 0.1031 | 0 | +0.00(+3.10%) | |
| Aug 31, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Aug 25, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
| Aug 21, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,000 | +0.00(+0.00%) |
| Aug 11, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Aug 06, 2020 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,000 | +0.00(+0.00%) |
| Aug 05, 2020 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 37,500 | +0.00(+3.97%) |
| Jul 31, 2020 | 0.1058 | 0.1058 | 0.1058 | 0 | -0.01(-9.88%) | |
| Jul 30, 2020 | 0.1174 | 0.1174 | 0.1174 | 0.1174 | 100 | -0.00(-1.01%) |
| Jul 29, 2020 | 0.1186 | 0.1186 | 0.1186 | 0.1186 | 2,500 | +0.00(+0.42%) |
| Jul 22, 2020 | 0.1181 | 0.1181 | 0.1181 | 0 | +0.02(+18.10%) | |
| Jul 21, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 300 | -0.04(-25.93%) |
| Jul 17, 2020 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.01(+11.29%) | |
| Jul 13, 2020 | 0.1213 | 0.1213 | 0.1213 | 0 | -0.00(-2.26%) | |
| Jul 08, 2020 | 0.1241 | 0.1241 | 0.1241 | 0 | +0.00(+0.00%) | |
| Jul 01, 2020 | 0.1241 | 0.1241 | 0.1241 | 0 | +0.02(+19.67%) | |
| Jun 30, 2020 | 0.0874 | 0.1037 | 0.0874 | 0.1037 | 19,800 | +0.01(+5.28%) |
| Jun 26, 2020 | 0.0985 | 0.0985 | 0.0985 | 0 | -0.00(-4.83%) | |
| Jun 23, 2020 | 0.1035 | 0.1035 | 0.1035 | 0 | -0.03(-20.93%) | |
| Jun 09, 2020 | 0.1309 | 0.1309 | 0.1309 | 0 | +0.02(+13.83%) | |
| Jun 08, 2020 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 135 | +0.01(+9.73%) |
| May 28, 2020 | 0.1048 | 0.1048 | 0.1048 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 0.1048 | 0.1064 | 0.1048 | 0.1048 | 950 | -0.00(-0.19%) |
| May 26, 2020 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,000 | +0.02(+31.25%) |
| May 18, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-15.79%) | |
| May 15, 2020 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | -0.01(-6.86%) |
| May 07, 2020 | 0.1020 | 0.1020 | 0.1020 | 0 | -0.01(-7.27%) |
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.
