Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2018 | 0.1870 | 0.1870 | 0.1870 | 0 | +0.03(+16.15%) | |
| Aug 29, 2018 | 0.1610 | 0.1610 | 0.1610 | 0 | -0.01(-7.20%) | |
| Aug 23, 2018 | 0.1735 | 0.1735 | 0.1735 | 0 | +0.02(+11.36%) | |
| Aug 22, 2018 | 0.1558 | 0.1558 | 0.1558 | 0.1558 | 1,000 | -0.01(-8.35%) |
| Aug 20, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.59%) | |
| Aug 16, 2018 | 0.1690 | 0.1690 | 0.1690 | 0 | -0.02(-10.15%) | |
| Aug 14, 2018 | 0.1881 | 0.1881 | 0.1881 | 0 | +0.01(+7.55%) | |
| Aug 10, 2018 | 0.1749 | 0.1749 | 0.1749 | 0 | -0.03(-13.76%) | |
| Aug 03, 2018 | 0.2028 | 0.2028 | 0.2028 | 0 | +0.08(+60.57%) | |
| Jul 26, 2018 | 0.1263 | 0.1263 | 0.1263 | 0 | -0.00(-0.55%) | |
| Jul 24, 2018 | 0.1270 | 0.1270 | 0.1270 | 0 | -0.00(-0.78%) | |
| Jul 19, 2018 | 0.1280 | 0.1280 | 0.1280 | 0 | -0.00(-1.54%) | |
| Jul 11, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-6.68%) | |
| Jul 06, 2018 | 0.1393 | 0.1393 | 0.1393 | 0 | -0.01(-6.51%) | |
| Jul 02, 2018 | 0.1490 | 0.1490 | 0.1490 | 0 | +0.01(+6.43%) | |
| Jun 28, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+1.45%) | |
| Jun 27, 2018 | 0.1340 | 0.1380 | 0.1340 | 0.1380 | 20,000 | +0.01(+9.09%) |
| Jun 26, 2018 | 0.1400 | 0.1400 | 0.1265 | 0.1265 | 57,000 | +0.01(+9.62%) |
| Jun 20, 2018 | 0.1154 | 0.1154 | 0.1154 | 0 | -0.01(-11.23%) | |
| Jun 12, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.02(+21.84%) | |
| Jun 07, 2018 | 0.1067 | 0.1067 | 0.1067 | 0 | -0.01(-7.22%) | |
| Jun 06, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 700 | +0.01(+4.55%) |
| Jun 05, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,210 | +0.00(+3.77%) |
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.
