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%) |
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.
