Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2017 | 0.1197 | 0.1197 | 0.1197 | 0 | +0.01(+8.82%) | |
| Aug 30, 2017 | 0.1084 | 0.1100 | 0.1084 | 0.1100 | 10,000 | +0.00(+3.77%) |
| Aug 28, 2017 | 0.1060 | 0.1060 | 0.1060 | 0 | +0.01(+6.00%) | |
| Aug 14, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+8.11%) | |
| Aug 11, 2017 | 0.1100 | 0.1100 | 0.0925 | 0.0925 | 23,500 | -0.02(-15.91%) |
| Aug 09, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Aug 07, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
| Aug 02, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-6.98%) | |
| Aug 01, 2017 | 0.1200 | 0.1290 | 0.1140 | 0.1290 | 14,000 | +0.02(+17.27%) |
| Jul 26, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.00(-3.51%) | |
| Jul 24, 2017 | 0.1140 | 0.1140 | 0.1140 | 0 | -0.01(-8.06%) | |
| Jul 18, 2017 | 0.1240 | 0.1240 | 0.1240 | 0 | -0.01(-6.77%) | |
| Jul 17, 2017 | 0.1330 | 0.1330 | 0.1330 | 0.1330 | 7,500 | -0.00(-1.48%) |
| Jul 14, 2017 | 0.1330 | 0.1350 | 0.1330 | 0.1350 | 7,500 | +0.00(+0.00%) |
| Jul 13, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 22,500 | +0.00(+0.00%) |
| Jul 11, 2017 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.01(+8.00%) | |
| Jul 03, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-6.79%) | |
| Jun 26, 2017 | 0.1341 | 0.1341 | 0.1341 | 0 | -0.00(-0.07%) | |
| Jun 22, 2017 | 0.1342 | 0.1342 | 0.1342 | 0 | -0.03(-18.17%) | |
| Jun 20, 2017 | 0.1640 | 0.1640 | 0.1640 | 0 | +0.00(+2.50%) | |
| Jun 16, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+8.84%) | |
| Jun 15, 2017 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 10,000 | -0.00(-0.61%) |
| Jun 14, 2017 | 0.1480 | 0.1480 | 0.1479 | 0.1479 | 112,500 | +0.00(+0.20%) |
| Jun 13, 2017 | 0.1500 | 0.1500 | 0.1476 | 0.1476 | 37,500 | +0.02(+14.77%) |
| Jun 12, 2017 | 0.1286 | 0.1286 | 0.1286 | 0.1286 | 1,010 | -0.01(-8.14%) |
| Jun 08, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) |
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.
