Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 25, 2021 | 0.1785 | 0.1785 | 0.1785 | 0 | -0.01(-5.41%) | |
| Jun 17, 2021 | 0.1887 | 0.1887 | 0.1887 | 0 | +0.00(+2.61%) | |
| Jun 16, 2021 | 0.1900 | 0.1909 | 0.1839 | 0.1839 | 17,000 | -0.00(-1.18%) |
| Jun 15, 2021 | 0.1999 | 0.1999 | 0.1861 | 0.1861 | 25,100 | -0.02(-7.87%) |
| Jun 10, 2021 | 0.2020 | 0.2020 | 0.2020 | 0 | -0.01(-3.99%) | |
| Jun 08, 2021 | 0.2104 | 0.2104 | 0.2104 | 0 | +0.00(+0.19%) | |
| Jun 07, 2021 | 0.2045 | 0.2100 | 0.2045 | 0.2100 | 13,000 | +0.00(+2.24%) |
| Jun 03, 2021 | 0.2054 | 0.2054 | 0.2054 | 0 | -0.01(-2.65%) | |
| Jun 02, 2021 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 3,600 | +0.01(+3.69%) |
| Jun 01, 2021 | 0.2035 | 0.2035 | 0.2035 | 0.2035 | 1,500 | -0.01(-3.51%) |
| May 26, 2021 | 0.2109 | 0.2109 | 0.2109 | 0 | +0.01(+5.45%) | |
| May 20, 2021 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+3.73%) | |
| May 19, 2021 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 100 | -0.01(-4.70%) |
| May 18, 2021 | 0.2023 | 0.2023 | 0.2023 | 0.2023 | 4,000 | -0.01(-3.30%) |
| May 13, 2021 | 0.2092 | 0.2092 | 0.2092 | 0 | +0.01(+6.46%) | |
| May 12, 2021 | 0.1770 | 0.1965 | 0.1770 | 0.1965 | 1,061 | +0.01(+3.42%) |
| May 10, 2021 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.01(+5.32%) | |
| May 07, 2021 | 0.1804 | 0.1804 | 0.1804 | 0.1804 | 34,500 | -0.01(-3.89%) |
| May 06, 2021 | 0.1879 | 0.1879 | 0.1877 | 0.1877 | 13,000 | -0.01(-3.74%) |
| May 05, 2021 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 3,200 | -0.00(-2.11%) |
| May 03, 2021 | 0.1992 | 0.1992 | 0.1992 | 0 | -0.00(-0.35%) | |
| Apr 30, 2021 | 0.2000 | 0.2000 | 0.1999 | 0.1999 | 4,000 | -0.00(-0.84%) |
| Apr 27, 2021 | 0.2016 | 0.2016 | 0.2016 | 0 | +0.04(+21.01%) | |
| Apr 26, 2021 | 0.1900 | 0.1900 | 0.1666 | 0.1666 | 4,710 | -0.03(-17.11%) |
| Apr 22, 2021 | 0.2010 | 0.2010 | 0.2010 | 0 | +0.00(+0.00%) | |
| Apr 20, 2021 | 0.2010 | 0.2010 | 0.2010 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 0.2010 | 0.2010 | 0.2010 | 0 | +0.02(+11.30%) | |
| Apr 12, 2021 | 0.1806 | 0.1806 | 0.1806 | 0 | -0.02(-11.17%) | |
| Apr 07, 2021 | 0.2033 | 0.2033 | 0.2033 | 0 | -0.02(-10.20%) |
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.
