Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Minerals (OP: ABCAF )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Oct 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 2.410 2.410 2.410 0 +0.01(+0.42%)
Aug 28, 2014 2.500 2.500 2.336 2.400 51,275 -0.10(-4.00%)
Aug 27, 2014 2.660 2.660 2.420 2.500 218,638 -0.04(-1.57%)
Aug 26, 2014 2.053 2.658 2.053 2.540 146,500 +0.49(+23.90%)
Aug 25, 2014 2.088 2.090 2.050 2.050 3,229 -0.05(-2.38%)
Aug 22, 2014 2.103 2.041 2.100 3,630 -0.00(-0.13%)
Aug 21, 2014 2.030 2.103 2.020 2.103 8,000 +0.05(+2.58%)
Aug 20, 2014 2.110 2.110 2.028 2.050 30,720 -0.08(-3.88%)
Aug 19, 2014 2.240 2.240 2.096 2.133 26,040 -0.03(-1.34%)
Aug 18, 2014 2.207 2.235 2.207 2.162 10,922 -0.04(-1.84%)
Aug 15, 2014 2.258 2.258 2.202 2.202 12,875 -0.05(-2.12%)
Aug 14, 2014 2.219 2.258 2.219 2.250 22,500 +0.05(+2.27%)
Aug 13, 2014 2.250 2.264 2.194 2.200 9,950 -0.03(-1.35%)
Aug 12, 2014 2.264 2.300 2.230 2.230 12,575 -0.05(-1.99%)
Aug 11, 2014 2.230 2.275 2.157 2.275 21,625 +0.02(+0.81%)
Aug 08, 2014 2.260 2.260 2.260 2.257 15,711 -0.00(-0.13%)
Aug 07, 2014 2.265 2.320 2.250 2.260 12,069 -0.04(-1.74%)
Aug 06, 2014 2.330 2.410 2.300 2.300 17,400 -0.01(-0.51%)
Aug 05, 2014 2.363 2.410 2.290 2.312 28,350 -0.14(-5.64%)
Aug 04, 2014 2.400 2.460 2.300 2.450 18,700 +0.10(+4.26%)
Aug 01, 2014 2.360 2.360 2.297 2.350 10,800 +0.00(+0.00%)
Jul 31, 2014 2.361 2.434 2.318 2.350 17,906 -0.03(-1.43%)
Jul 30, 2014 2.190 2.442 2.000 2.384 26,400 +0.12(+5.49%)
Jul 29, 2014 2.260 2.260 2.260 2.260 5,000 -0.02(-0.69%)
Jul 28, 2014 2.180 2.320 2.160 2.276 20,610 +0.10(+4.63%)
Jul 25, 2014 2.250 2.260 2.150 2.175 62,210 -0.10(-4.41%)
Jul 24, 2014 2.279 2.370 2.272 2.276 38,845 -0.10(-4.14%)
Jul 23, 2014 2.384 2.396 2.256 2.374 88,735 -0.05(-2.22%)
Jul 22, 2014 2.650 2.650 2.398 2.428 76,685 -0.22(-8.18%)
Jul 21, 2014 2.765 2.765 2.640 2.644 15,423 -0.05(-1.71%)
Jul 18, 2014 2.797 2.797 2.690 2.690 11,200 -0.04(-1.65%)
Jul 17, 2014 2.790 2.837 2.735 2.735 30,898 +0.00(+0.18%)
Jul 16, 2014 2.732 2.775 2.690 2.730 5,290 -0.01(-0.33%)
Jul 15, 2014 2.912 2.919 2.639 2.739 39,012 -0.14(-4.93%)
Jul 14, 2014 2.756 2.980 2.750 2.881 51,969 +0.23(+8.72%)
Jul 11, 2014 2.745 2.750 2.650 2.650 4,018 -0.08(-2.93%)
Jul 10, 2014 2.675 2.820 2.619 2.730 23,631 -0.06(-2.15%)
Jul 09, 2014 2.790 2.817 2.770 2.790 12,462 +0.07(+2.62%)
Jul 08, 2014 2.762 2.770 2.719 2.719 37,280 -0.09(-3.29%)
Jul 07, 2014 2.919 2.950 2.779 2.811 70,853 -0.19(-6.42%)
Jul 03, 2014 3.004 3.004 3.004 0 +0.11(+3.63%)
Jul 02, 2014 2.823 3.000 2.820 2.899 117,700 -0.15(-4.95%)
Jul 01, 2014 2.950 3.350 2.950 3.050 117,040 +0.31(+11.21%)
Jun 30, 2014 2.720 2.810 2.700 2.743 98,560 +0.03(+0.98%)
Jun 27, 2014 2.750 2.750 2.650 2.716 28,955 +0.03(+0.95%)
Jun 26, 2014 2.430 3.190 2.430 2.690 63,207 +0.23(+9.34%)
Jun 25, 2014 2.502 2.533 2.451 2.461 31,180 +0.06(+2.52%)
Jun 24, 2014 2.452 2.474 2.400 2.400 9,501 -0.08(-3.29%)
Jun 23, 2014 2.521 2.521 2.400 2.482 19,750 -0.03(-1.21%)
Jun 20, 2014 2.550 2.560 2.489 2.512 25,876 -0.01(-0.54%)
Jun 19, 2014 2.437 2.611 2.430 2.526 11,760 +0.08(+3.30%)
Jun 18, 2014 2.424 2.445 2.389 2.445 13,450 +0.03(+1.45%)
Jun 17, 2014 2.417 2.417 2.408 2.410 11,400 -0.05(-1.87%)
Jun 16, 2014 2.454 2.460 2.311 2.456 37,943 -0.02(-0.77%)
Jun 13, 2014 2.447 2.492 2.400 2.475 40,700 +0.02(+0.61%)
Jun 12, 2014 2.335 2.500 2.335 2.460 42,480 +0.26(+11.57%)
Jun 11, 2014 2.336 2.336 2.177 2.205 33,625 -0.10(-4.14%)
Jun 10, 2014 2.381 2.381 2.247 2.300 24,965 +0.05(+2.05%)
Jun 06, 2014 2.250 2.299 2.192 2.254 68,592 -0.16(-6.48%)
Jun 05, 2014 2.215 2.411 2.215 2.410 343,022 +0.26(+12.09%)
Jun 04, 2014 2.075 2.150 2.041 2.150 81,339 +0.10(+4.94%)
Jun 03, 2014 2.120 2.120 2.049 2.049 26,891 -0.08(-3.59%)
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.