Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2019 | 0.5217 | 0.5217 | 0.5217 | 0 | -0.01(-1.44%) | |
| Jun 27, 2019 | 0.5293 | 0.5293 | 0.5293 | 0.5293 | 1,000 | +0.02(+4.75%) |
| Jun 26, 2019 | 0.5053 | 0.5053 | 0.5053 | 0.5053 | 500 | +0.00(+0.46%) |
| Jun 25, 2019 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 500 | +0.03(+6.79%) |
| Jun 21, 2019 | 0.4710 | 0.4710 | 0.4710 | 0 | +0.01(+3.29%) | |
| Jun 20, 2019 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 16,770 | +0.02(+5.56%) |
| Jun 18, 2019 | 0.4320 | 0.4320 | 0.4320 | 0 | +0.01(+2.30%) | |
| Jun 17, 2019 | 0.4201 | 0.4223 | 0.4201 | 0.4223 | 7,100 | -0.05(-9.94%) |
| Jun 12, 2019 | 0.4689 | 0.4689 | 0.4689 | 0 | +0.02(+5.56%) | |
| Jun 06, 2019 | 0.4442 | 0.4442 | 0.4442 | 0 | +0.00(+0.70%) | |
| Jun 04, 2019 | 0.4411 | 0.4411 | 0.4411 | 0 | -0.01(-1.76%) | |
| Jun 03, 2019 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 170 | +0.04(+9.57%) |
| May 31, 2019 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 6,000 | -0.02(-4.70%) |
| May 30, 2019 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2,400 | +0.00(+1.06%) |
| May 29, 2019 | 0.4182 | 0.4370 | 0.4178 | 0.4255 | 7,546 | +0.03(+7.07%) |
| May 23, 2019 | 0.3974 | 0.3974 | 0.3974 | 0 | -0.02(-5.13%) | |
| May 22, 2019 | 0.4189 | 0.4189 | 0.4189 | 0.4189 | 9,000 | -0.02(-4.14%) |
| May 16, 2019 | 0.4370 | 0.4370 | 0.4370 | 0 | +0.07(+18.88%) | |
| May 13, 2019 | 0.3676 | 0.3676 | 0.3676 | 0 | -0.02(-5.74%) | |
| May 10, 2019 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,000 | +0.01(+3.56%) |
| May 09, 2019 | 0.3766 | 0.3766 | 0.3766 | 0.3766 | 500 | -0.01(-3.44%) |
| May 07, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.02(+6.41%) | |
| May 03, 2019 | 0.3665 | 0.3665 | 0.3665 | 0 | +0.01(+3.50%) | |
| May 02, 2019 | 0.3750 | 0.3827 | 0.3539 | 0.3541 | 36,500 | -0.07(-16.88%) |
| May 01, 2019 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 5,500 | -0.01(-3.18%) |
| Apr 30, 2019 | 0.4366 | 0.4425 | 0.4355 | 0.4400 | 11,591 | -0.02(-3.99%) |
| Apr 25, 2019 | 0.4583 | 0.4583 | 0.4583 | 0 | -0.00(-0.35%) | |
| Apr 23, 2019 | 0.4599 | 0.4599 | 0.4599 | 0 | -0.01(-1.73%) | |
| Apr 22, 2019 | 0.4673 | 0.4680 | 0.4673 | 0.4680 | 35,000 | +0.01(+1.96%) |
| Apr 17, 2019 | 0.4590 | 0.4590 | 0.4590 | 0 | +0.00(+0.53%) | |
| Apr 16, 2019 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 7,500 | -0.01(-2.79%) |
| Apr 15, 2019 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | 10,000 | +0.03(+7.31%) |
| Apr 04, 2019 | 0.4377 | 0.4377 | 0.4377 | 0 | -0.01(-1.97%) | |
| Apr 03, 2019 | 0.4465 | 0.4465 | 0.4465 | 0.4465 | 200 | +0.00(+0.02%) |
| Apr 02, 2019 | 0.4450 | 0.4465 | 0.4412 | 0.4464 | 29,500 | -0.00(-0.36%) |
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.
