Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 0.1260 | 0.1260 | 0.1260 | 0 | -0.02(-16.00%) | |
| May 26, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.02(-13.04%) | |
| May 15, 2017 | 0.1725 | 0.1725 | 0.1725 | 0 | +0.01(+4.55%) | |
| May 11, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.01(+3.77%) | |
| May 10, 2017 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | 2,000 | +0.01(+5.16%) |
| May 09, 2017 | 0.1512 | 0.1512 | 0.1512 | 0.1512 | 350 | -0.01(-8.36%) |
| May 08, 2017 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 35,000 | +0.01(+9.13%) |
| May 05, 2017 | 0.1512 | 0.1512 | 0.1512 | 0.1512 | 5,000 | -0.02(-11.06%) |
| Apr 27, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
| Apr 26, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,000 | -0.00(-1.33%) |
| Apr 19, 2017 | 0.1723 | 0.1723 | 0.1723 | 0 | +0.00(+0.41%) | |
| Apr 18, 2017 | 0.1716 | 0.1716 | 0.1716 | 0.1716 | 800 | +0.01(+6.58%) |
| Apr 17, 2017 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 4,000 | -0.01(-4.28%) |
| Apr 13, 2017 | 0.1682 | 0.1682 | 0.1682 | 0.1682 | 7,500 | -0.01(-3.33%) |
| Apr 11, 2017 | 0.1740 | 0.1740 | 0.1740 | 0 | +0.01(+5.20%) | |
| Apr 10, 2017 | 0.1654 | 0.1654 | 0.1654 | 0.1654 | 4,000 | -0.01(-8.11%) |
| Apr 07, 2017 | 0.1691 | 0.1800 | 0.1691 | 0.1800 | 17,000 | -0.01(-4.26%) |
| Apr 04, 2017 | 0.1880 | 0.1880 | 0.1880 | 0 | -0.00(-1.21%) | |
| Mar 30, 2017 | 0.1903 | 0.1903 | 0.1903 | 0 | +0.01(+6.08%) | |
| Mar 29, 2017 | 0.1910 | 0.1910 | 0.1794 | 0.1794 | 8,600 | -0.02(-8.70%) |
| Mar 27, 2017 | 0.1965 | 0.1965 | 0.1965 | 0 | +0.01(+5.99%) | |
| Mar 23, 2017 | 0.1854 | 0.1854 | 0.1854 | 0 | -0.02(-9.16%) | |
| Mar 20, 2017 | 0.2041 | 0.2041 | 0.2041 | 0 | -0.00(-0.24%) | |
| Mar 17, 2017 | 0.2046 | 0.2046 | 0.2046 | 0.2046 | 5,000 | -0.00(-1.96%) |
| Mar 16, 2017 | 0.2087 | 0.2087 | 0.2087 | 0.2087 | 5,000 | +0.02(+13.36%) |
| Mar 15, 2017 | 0.1777 | 0.1841 | 0.1777 | 0.1841 | 8,000 | -0.00(-1.76%) |
| Mar 14, 2017 | 0.2064 | 0.2064 | 0.1874 | 0.1874 | 6,000 | -0.02(-10.85%) |
| Mar 13, 2017 | 0.2103 | 0.2180 | 0.2037 | 0.2102 | 14,000 | +0.01(+5.10%) |
| Mar 10, 2017 | 0.2171 | 0.2200 | 0.2000 | 0.2000 | 14,060 | -0.02(-9.42%) |
| Mar 09, 2017 | 0.2208 | 0.2208 | 0.2208 | 0.2208 | 5,000 | +0.00(+1.85%) |
| Mar 08, 2017 | 0.2130 | 0.2168 | 0.2130 | 0.2168 | 5,000 | +0.03(+14.11%) |
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.
