Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 1.528 | 1.528 | 1.528 | 0 | -0.15(-9.04%) | |
| Apr 24, 2014 | 1.680 | 1.680 | 1.680 | 0 | -0.05(-2.64%) | |
| Apr 22, 2014 | 1.726 | 1.726 | 1.726 | 0 | +0.04(+2.34%) | |
| Apr 21, 2014 | 1.686 | 1.686 | 1.686 | 1.686 | 1,000 | +0.15(+9.84%) |
| Apr 03, 2014 | 1.535 | 1.535 | 1.535 | 0 | -0.03(-2.20%) | |
| Apr 02, 2014 | 1.597 | 1.597 | 1.569 | 1.569 | 15,000 | +0.00(+0.21%) |
| Apr 01, 2014 | 1.600 | 1.600 | 1.566 | 1.566 | 19,500 | -0.08(-4.73%) |
| Mar 31, 2014 | 1.644 | 1.644 | 1.644 | 1.644 | 500 | -0.03(-1.85%) |
| Mar 27, 2014 | 1.675 | 1.675 | 1.675 | 0 | +0.09(+5.38%) | |
| Mar 26, 2014 | 1.588 | 1.620 | 1.588 | 1.589 | 9,700 | +0.08(+5.01%) |
| Mar 21, 2014 | 1.514 | 1.514 | 1.514 | 0 | -0.07(-4.50%) | |
| Mar 20, 2014 | 1.558 | 1.585 | 1.558 | 1.585 | 7,000 | +0.09(+5.84%) |
| Mar 19, 2014 | 1.507 | 1.510 | 1.498 | 1.498 | 14,054 | -0.04(-2.73%) |
| Mar 18, 2014 | 1.539 | 1.540 | 1.539 | 1.540 | 12,065 | -0.03(-1.81%) |
| Mar 17, 2014 | 1.515 | 1.568 | 1.515 | 1.568 | 1,721 | -0.01(-0.72%) |
| Mar 14, 2014 | 1.579 | 1.579 | 1.579 | 1.579 | 0 | +0.05(+3.03%) |
| Mar 10, 2014 | 1.533 | 1.533 | 1.533 | 0 | -0.03(-2.08%) | |
| Mar 07, 2014 | 1.566 | 1.566 | 1.566 | 1.566 | 0 | -0.05(-3.11%) |
| Mar 03, 2014 | 1.616 | 1.616 | 1.616 | 0 | -0.01(-0.72%) | |
| Feb 27, 2014 | 1.628 | 1.628 | 1.628 | 1.628 | 0 | +0.20(+13.84%) |
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.
