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

Athabasca Minerals (OP: ABCAF )

0.1066 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 (%)
May 29, 2015 0.5400 0.5400 0.5400 0.5400 2,000 -0.00(-0.83%)
May 27, 2015 0.5445 0.5445 0.5445 0 -0.02(-2.77%)
May 26, 2015 0.5488 0.5690 0.5488 0.5600 23,000 -0.03(-4.55%)
May 21, 2015 0.5867 0.5867 0.5867 0 +0.05(+8.65%)
May 20, 2015 0.5500 0.5500 0.5180 0.5400 10,500 -0.07(-10.89%)
May 15, 2015 0.6060 0.6060 0.6060 0 +0.00(+0.76%)
May 12, 2015 0.6014 0.6014 0.6014 0 -0.00(-0.81%)
May 11, 2015 0.6063 0.6063 0.6063 0.6063 1,000 +0.01(+1.05%)
May 06, 2015 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 05, 2015 0.6200 0.6200 0.6200 0.6200 200 +0.02(+2.48%)
May 04, 2015 0.6301 0.6301 0.6050 0.6050 5,500 -0.05(-7.98%)
May 01, 2015 0.6610 0.6610 0.6575 0.6575 5,000 -0.01(-1.05%)
Apr 30, 2015 0.6661 0.6661 0.6645 0.6645 5,700 -0.01(-1.37%)
Apr 29, 2015 0.6730 0.6737 0.6730 0.6737 4,133 +0.04(+6.26%)
Apr 28, 2015 0.6368 0.6368 0.6340 0.6340 2,000 +0.03(+5.14%)
Apr 24, 2015 0.6030 0.6030 0.6030 0 -0.04(-5.50%)
Apr 23, 2015 0.6280 0.6381 0.6280 0.6381 700 +0.01(+2.28%)
Apr 22, 2015 0.6227 0.6239 0.6227 0.6239 1,800 -0.00(-0.65%)
Apr 20, 2015 0.6280 0.6280 0.6280 0 -0.04(-5.62%)
Apr 16, 2015 0.6654 0.6654 0.6654 0 -0.01(-1.13%)
Apr 15, 2015 0.6080 0.6770 0.6080 0.6730 6,300 +0.07(+11.61%)
Apr 14, 2015 0.6700 0.6700 0.6030 0.6030 11,000 +0.01(+2.20%)
Apr 08, 2015 0.5900 0.5900 0.5900 0 +0.01(+1.90%)
Apr 07, 2015 0.5790 0.5790 0.5790 0.5790 3,000 +0.02(+3.93%)
Apr 01, 2015 0.5571 0.5571 0.5571 0 -0.04(-7.15%)
Mar 31, 2015 0.6257 0.6257 0.6000 0.6000 4,000 -0.01(-1.64%)
Mar 30, 2015 0.6100 0.6100 0.6100 0.6100 4,000 -0.07(-10.27%)
Mar 26, 2015 0.6798 0.6798 0.6798 0 -0.01(-1.48%)
Mar 25, 2015 0.6930 0.6930 0.6900 0.6900 5,000 -0.05(-6.20%)
Mar 23, 2015 0.7356 0.7356 0.7356 0 +0.03(+3.76%)
Mar 19, 2015 0.7090 0.7090 0.7090 0 -0.00(-0.42%)
Mar 18, 2015 0.7120 0.7120 0.7120 0.7120 20,000 -0.08(-9.63%)
Mar 16, 2015 0.7879 0.7879 0.7879 0 +0.01(+0.83%)
Mar 11, 2015 0.7814 0.7814 0.7814 0 +0.03(+4.19%)
Mar 10, 2015 0.7500 0.7500 0.7500 0.7500 6,000 -0.03(-4.04%)
Mar 06, 2015 0.7816 0.7816 0.7816 0 -0.06(-6.62%)
Mar 05, 2015 0.8370 0.8370 0.8370 0.8370 1,593 -0.00(-0.48%)
Mar 04, 2015 0.8860 0.8860 0.8410 0.8410 7,200 -0.04(-4.43%)
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.