Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2018 | 0.2108 | 0.2108 | 0.2108 | 0 | +0.01(+3.69%) | |
| Sep 27, 2018 | 0.2040 | 0.2040 | 0.2000 | 0.2033 | 22,200 | -0.01(-6.31%) |
| Sep 26, 2018 | 0.2354 | 0.2354 | 0.2170 | 0.2170 | 535 | -0.00(-1.36%) |
| Sep 25, 2018 | 0.2210 | 0.2210 | 0.2200 | 0.2200 | 21,000 | +0.00(+1.15%) |
| Sep 24, 2018 | 0.2110 | 0.2300 | 0.2110 | 0.2175 | 18,500 | -0.00(-1.49%) |
| Sep 18, 2018 | 0.2208 | 0.2208 | 0.2208 | 0 | -0.00(-1.87%) | |
| Sep 17, 2018 | 0.2250 | 0.2301 | 0.2172 | 0.2250 | 41,000 | -0.01(-4.98%) |
| Sep 14, 2018 | 0.2290 | 0.2484 | 0.2290 | 0.2368 | 15,400 | +0.02(+7.64%) |
| Sep 13, 2018 | 0.2280 | 0.2280 | 0.2200 | 0.2200 | 28,501 | +0.03(+17.40%) |
| Sep 10, 2018 | 0.1874 | 0.1874 | 0.1874 | 0 | -0.01(-4.00%) | |
| Sep 06, 2018 | 0.1952 | 0.1952 | 0.1952 | 0 | -0.05(-20.78%) | |
| Sep 05, 2018 | 0.2475 | 0.2475 | 0.2464 | 0.2464 | 1,302 | +0.01(+4.85%) |
| Sep 04, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 30,000 | +0.05(+25.67%) |
| 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%) |
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.
