Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-0.86%) | |
| May 14, 2018 | 0.1160 | 0.1194 | 0.1160 | 0.1160 | 13,800 | -0.01(-5.69%) |
| May 10, 2018 | 0.1230 | 0.1230 | 0.1230 | 0 | +0.00(+2.50%) | |
| May 09, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 19,000 | -0.03(-19.19%) |
| Apr 27, 2018 | 0.1485 | 0.1485 | 0.1485 | 0 | +0.00(+2.41%) | |
| Apr 26, 2018 | 0.1362 | 0.1500 | 0.1362 | 0.1450 | 66,000 | +0.02(+20.83%) |
| Apr 25, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 29,500 | +0.00(+0.00%) |
| Apr 24, 2018 | 0.1092 | 0.1200 | 0.1092 | 0.1200 | 50,500 | +0.01(+9.09%) |
| Apr 23, 2018 | 0.0950 | 0.1117 | 0.0950 | 0.1100 | 53,300 | -0.00(-2.84%) |
| Apr 20, 2018 | 0.1140 | 0.1140 | 0.1132 | 0.1132 | 27,200 | +0.01(+14.12%) |
| Apr 19, 2018 | 0.0992 | 0.0992 | 0.0992 | 0.0992 | 2,000 | -0.01(-11.43%) |
| Apr 18, 2018 | 0.1062 | 0.1120 | 0.1041 | 0.1120 | 30,700 | +0.02(+17.89%) |
| Apr 17, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 8,000 | +0.00(+0.00%) |
| Apr 13, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-13.64%) | |
| Apr 09, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.00(-1.79%) | |
| Apr 03, 2018 | 0.1120 | 0.1120 | 0.1120 | 0 | +0.02(+17.89%) | |
| Mar 16, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-12.84%) | |
| Mar 15, 2018 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 190 | +0.01(+5.83%) |
| Mar 14, 2018 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 100 | +0.01(+6.85%) |
| Mar 13, 2018 | 0.0964 | 0.0964 | 0.0964 | 0.0964 | 4,000 | -0.01(-5.49%) |
| Mar 09, 2018 | 0.1020 | 0.1020 | 0.1020 | 0 | +0.00(+4.51%) |
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.
