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 (%)
May 31, 2019 0.4098 0.4098 0.4098 0.4098 6,000 -0.02(-4.70%)
May 30, 2019 0.4300 0.4300 0.4300 0.4300 2,400 +0.00(+1.06%)
May 29, 2019 0.4182 0.4370 0.4178 0.4255 7,546 +0.03(+7.07%)
May 23, 2019 0.3974 0.3974 0.3974 0 -0.02(-5.13%)
May 22, 2019 0.4189 0.4189 0.4189 0.4189 9,000 -0.02(-4.14%)
May 16, 2019 0.4370 0.4370 0.4370 0 +0.07(+18.88%)
May 13, 2019 0.3676 0.3676 0.3676 0 -0.02(-5.74%)
May 10, 2019 0.3900 0.3900 0.3900 0.3900 5,000 +0.01(+3.56%)
May 09, 2019 0.3766 0.3766 0.3766 0.3766 500 -0.01(-3.44%)
May 07, 2019 0.3900 0.3900 0.3900 0 +0.02(+6.41%)
May 03, 2019 0.3665 0.3665 0.3665 0 +0.01(+3.50%)
May 02, 2019 0.3750 0.3827 0.3539 0.3541 36,500 -0.07(-16.88%)
May 01, 2019 0.4260 0.4260 0.4260 0.4260 5,500 -0.01(-3.18%)
Apr 30, 2019 0.4366 0.4425 0.4355 0.4400 11,591 -0.02(-3.99%)
Apr 25, 2019 0.4583 0.4583 0.4583 0 -0.00(-0.35%)
Apr 23, 2019 0.4599 0.4599 0.4599 0 -0.01(-1.73%)
Apr 22, 2019 0.4673 0.4680 0.4673 0.4680 35,000 +0.01(+1.96%)
Apr 17, 2019 0.4590 0.4590 0.4590 0 +0.00(+0.53%)
Apr 16, 2019 0.4566 0.4566 0.4566 0.4566 7,500 -0.01(-2.79%)
Apr 15, 2019 0.4697 0.4697 0.4697 0.4697 10,000 +0.03(+7.31%)
Apr 04, 2019 0.4377 0.4377 0.4377 0 -0.01(-1.97%)
Apr 03, 2019 0.4465 0.4465 0.4465 0.4465 200 +0.00(+0.02%)
Apr 02, 2019 0.4450 0.4465 0.4412 0.4464 29,500 -0.00(-0.36%)
Apr 01, 2019 0.4639 0.4639 0.4450 0.4480 1,760 -0.02(-4.01%)
Mar 29, 2019 0.4667 0.4667 0.4667 0.4667 200 +0.05(+11.12%)
Mar 28, 2019 0.4211 0.4211 0.4200 0.4200 10,650 -0.02(-4.63%)
Mar 26, 2019 0.4404 0.4404 0.4404 0 +0.00(+0.09%)
Mar 20, 2019 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Mar 19, 2019 0.4480 0.4500 0.4300 0.4300 70,000 -0.04(-8.51%)
Mar 18, 2019 0.4909 0.4909 0.4700 0.4700 8,000 -0.00(-0.63%)
Mar 15, 2019 0.4520 0.4730 0.4520 0.4730 25,200 +0.01(+2.09%)
Mar 14, 2019 0.4930 0.4930 0.4633 0.4633 2,810 -0.03(-5.83%)
Mar 13, 2019 0.4780 0.5300 0.4680 0.4920 65,500 +0.07(+16.15%)
Mar 12, 2019 0.4236 0.4236 0.4236 0.4236 1,000 +0.03(+6.65%)
Mar 11, 2019 0.3972 0.3972 0.3972 0.3972 5,200 -0.02(-4.29%)
Mar 08, 2019 0.3900 0.4150 0.3900 0.4150 16,800 -0.01(-1.19%)
Mar 07, 2019 0.5000 0.5107 0.3984 0.4200 57,082 -0.02(-5.41%)
Mar 06, 2019 0.4420 0.4440 0.4280 0.4440 13,500 +0.09(+25.78%)
Mar 05, 2019 0.3368 0.3530 0.3300 0.3530 3,683 +0.06(+21.72%)
Mar 04, 2019 0.3240 0.3240 0.2900 0.2900 7,000 -0.04(-11.29%)
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.