Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 04, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,000 | -0.03(-14.21%) |
| Apr 28, 2016 | 0.1865 | 0.1865 | 0.1865 | 0 | +0.04(+24.33%) | |
| Apr 26, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.00(-1.77%) | |
| Apr 20, 2016 | 0.1527 | 0.1527 | 0.1527 | 0 | -0.05(-23.65%) | |
| Apr 15, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+5.82%) | |
| Apr 12, 2016 | 0.1890 | 0.1890 | 0.1890 | 0 | +0.04(+26.34%) | |
| Mar 28, 2016 | 0.1496 | 0.1496 | 0.1496 | 0 | +0.00(+1.22%) | |
| Mar 24, 2016 | 0.1478 | 0.1478 | 0.1478 | 0 | -0.01(-7.63%) | |
| Mar 17, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+6.67%) | |
| Mar 11, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+7.14%) | |
| Mar 09, 2016 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+8.53%) | |
| Mar 04, 2016 | 0.1290 | 0.1290 | 0.1290 | 0 | +0.01(+6.44%) | |
| Mar 02, 2016 | 0.1212 | 0.1212 | 0.1212 | 0 | -0.00(-3.04%) |
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.
