Dark

ABCAF
ATHABASCA MINERALS INC
stock OTC

Inactive

Oct 16, 2023

0.1066USD+12.211%(+0.0116)669

Pre-market

0.00USD-100.000%(-0.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-16	0.106600	0.106600	0.106600	0.106600	+12.211%	669	0.000%
2023-09-28	0.095000	0.095000	0.095000	0.095000	-5.000%	2,690	+12.211%
2023-09-26	0.100000	0.100000	0.100000	0.100000	0.000%	100,000	+6.600%
2023-09-22	0.100000	0.100000	0.100000	0.100000	+11.111%	213,000	+6.600%
2023-09-21	0.090000	0.090000	0.090000	0.090000	+20.968%	113	+18.444%
2023-09-19	0.069360	0.074400	0.069360	0.074400	-7.000%	7,800	+43.280%
2023-09-13	0.080000	0.080000	0.080000	0.080000	+4.031%	15,000	+33.250%
2023-09-06	0.076900	0.076900	0.076900	0.076900	-8.234%	1,000	+38.622%
2023-08-15	0.083800	0.083800	0.083800	0.083800	+8.831%	113,750	+27.208%
2023-06-29	0.077000	0.077000	0.077000	0.077000	+26.230%	20,100	+38.442%
2023-06-26	0.061000	0.061000	0.061000	0.061000	-3.633%	45,000	+74.754%
2023-06-21	0.063300	0.063300	0.063300	0.063300	-20.875%	20,190	+68.404%
2023-06-16	0.080000	0.080000	0.080000	0.080000	-38.462%	30,313	+33.250%
2023-06-12	0.130000	0.130000	0.130000	0.130000	+85.714%	4,500	-18.000%
2023-05-30	0.080000	0.080000	0.070000	0.070000	-22.222%	2,787	+52.286%
2023-05-22	0.090000	0.090000	0.090000	0.090000	0.000%	23,000	+18.444%
2023-05-18	0.090000	0.090000	0.090000	0.090000	0.000%	25,000	+18.444%
2023-05-12	0.090000	0.090000	0.090000	0.090000	0.000%	2,500	+18.444%
2023-05-11	0.090000	0.090000	0.084000	0.090000	+12.500%	75,000	+18.444%
2023-04-21	0.080000	0.080000	0.080000	0.080000	0.000%	1,500	+33.250%
2023-04-20	0.080000	0.080000	0.080000	0.080000	+0.439%	500	+33.250%
2023-04-13	0.079650	0.079650	0.079650	0.079650	-0.438%	200	+33.836%
2023-04-11	0.080000	0.080000	0.080000	0.080000	0.000%	3,426	+33.250%
2023-03-24	0.074100	0.080000	0.074100	0.080000	-1.076%	213,000	+33.250%
2023-03-02	0.080870	0.080870	0.080870	0.080870	-51.863%	8,000	+31.816%
2023-02-07	0.181000	0.181000	0.168000	0.168000	+24.629%	4,360	-36.548%
2023-01-26	0.134800	0.134800	0.134800	0.134800	-14.791%	15,000	-20.920%
2023-01-23	0.142000	0.158200	0.142000	0.158200	+14.472%	1,100	-32.617%
2023-01-18	0.138200	0.138200	0.138200	0.138200	-3.086%	2,000	-22.865%
2023-01-09	0.142600	0.142600	0.142600	0.142600	-14.611%	10,000	-25.245%
2023-01-03	0.167000	0.167000	0.167000	0.167000	+12.307%	100	-36.168%
2022-12-30	0.148700	0.148700	0.148700	0.148700	+29.304%	1,125	-28.312%
2022-12-27	0.115000	0.115000	0.115000	0.115000	-33.140%	5,200	-7.304%
2022-12-23	0.172000	0.172000	0.172000	0.172000	+16.927%	5,000	-38.023%
2022-12-21	0.147100	0.147100	0.147100	0.147100	+5.147%	1,500	-27.532%
2022-12-19	0.139900	0.139900	0.139900	0.139900	-1.617%	1,300	-23.803%
2022-12-15	0.142200	0.142200	0.142200	0.142200	-5.200%	1,500	-25.035%
2022-12-14	0.150000	0.150000	0.150000	0.150000	+17.096%	500	-28.933%
2022-12-12	0.128100	0.128100	0.128100	0.128100	-31.898%	3,000	-16.784%
2022-11-11	0.188100	0.188100	0.188100	0.188100	+3.923%	250	-43.328%
2022-11-01	0.195000	0.195000	0.181000	0.181000	-5.330%	2,200	-41.105%
2022-10-26	0.191190	0.191190	0.191190	0.191190	+1.427%	1,800	-44.244%
2022-10-25	0.188500	0.188500	0.188500	0.188500	+1.301%	150	-43.448%
2022-10-20	0.186080	0.186080	0.186080	0.186080	+8.882%	1,300	-42.713%
2022-10-18	0.170900	0.170900	0.170900	0.170900	+0.529%	115	-37.624%
2022-10-13	0.170000	0.170000	0.170000	0.170000	+2.725%	9,500	-37.294%
2022-10-04	0.165430	0.165490	0.161700	0.165490	-2.653%	5,500	-35.585%
2022-10-03	0.170000	0.170000	0.170000	0.170000	0.000%	385	-37.294%
2022-09-08	0.170000	0.170000	0.170000	0.170000	+5.853%	2,000	-37.294%
2022-09-01	0.160600	0.160600	0.160600	0.160600	-1.472%	200	-33.624%
2022-08-30	0.187960	0.187960	0.163000	0.163000	-13.344%	400	-34.601%
2022-08-29	0.188100	0.188100	0.188100	0.188100	+3.148%	100	-43.328%
2022-08-25	0.185250	0.191350	0.182360	0.182360	-3.329%	24,400	-41.544%
2022-08-23	0.188640	0.188640	0.188640	0.188640	-5.586%	1,000	-43.490%
2022-08-22	0.199800	0.199800	0.199800	0.199800	-2.632%	2,000	-46.647%
2022-08-19	0.205200	0.205200	0.205200	0.205200	+0.098%	280	-48.051%
2022-08-15	0.205000	0.205000	0.205000	0.205000	-2.381%	11,500	-48.000%
2022-08-11	0.210000	0.210000	0.210000	0.210000	-3.270%	34,000	-49.238%
2022-07-28	0.217100	0.217100	0.217100	0.217100	+1.782%	100	-50.898%
2022-07-22	0.213300	0.213300	0.213300	0.213300	-3.045%	20,000	-50.023%
2022-07-21	0.220000	0.220000	0.220000	0.220000	0.000%	1,000	-51.545%
2022-07-12	0.220000	0.220000	0.220000	0.220000	+3.810%	17,500	-51.545%
2022-07-08	0.211925	0.211925	0.211925	0.211925	+0.917%	2,500	-49.699%
2022-07-07	0.206800	0.214900	0.206800	0.210000	-6.417%	22,000	-49.238%
2022-07-06	0.224400	0.224400	0.224400	0.224400	+0.511%	10,000	-52.496%
2022-07-05	0.223260	0.223260	0.223260	0.223260	-6.975%	2,409	-52.253%
2022-07-01	0.240000	0.240000	0.240000	0.240000	+3.093%	7,591	-55.583%
2022-06-27	0.212840	0.260000	0.212840	0.232800	+5.818%	30,600	-54.210%
2022-06-24	0.245190	0.245190	0.220000	0.220000	-18.999%	132,560	-51.545%
2022-06-22	0.271600	0.271600	0.271600	0.271600	-6.345%	400	-60.751%
2022-06-21	0.290000	0.290000	0.290000	0.290000	+9.757%	2,000	-63.241%
2022-06-17	0.263540	0.264220	0.263540	0.264220	-12.073%	33,277	-59.655%
2022-06-15	0.300500	0.300500	0.300500	0.300500	-2.435%	1,022	-64.526%
2022-06-14	0.308000	0.308000	0.308000	0.308000	+2.941%	2,000	-65.390%
2022-06-13	0.310000	0.310000	0.299200	0.299200	+0.843%	67,508	-64.372%
2022-06-08	0.296700	0.296700	0.296700	0.296700	+8.881%	100	-64.071%
2022-06-07	0.280000	0.280000	0.265500	0.272500	-2.679%	14,800	-60.881%
2022-06-06	0.282500	0.288670	0.278650	0.280000	+8.801%	15,300	-61.929%
2022-06-01	0.257350	0.257350	0.257350	0.257350	-7.094%	10,000	-58.578%
2022-05-27	0.272000	0.277000	0.264750	0.277000	+1.110%	25,000	-61.516%
2022-05-26	0.265350	0.273960	0.265350	0.273960	+18.341%	16,400	-61.089%
2022-05-23	0.231500	0.231500	0.231500	0.231500	+2.661%	1,500	-53.952%
2022-05-20	0.225500	0.225500	0.225500	0.225500	-11.311%	400	-52.727%
2022-05-16	0.254260	0.254260	0.254260	0.254260	-2.132%	100	-58.074%
2022-05-13	0.259800	0.259800	0.259800	0.259800	+4.024%	1,175	-58.968%
2022-05-12	0.249750	0.249750	0.249750	0.249750	-6.053%	500	-57.317%
2022-05-11	0.250000	0.265840	0.240800	0.265840	+9.951%	50,000	-59.901%
2022-05-09	0.253900	0.256460	0.241780	0.241780	-17.577%	6,300	-55.910%
2022-05-05	0.287980	0.293340	0.287980	0.293340	+15.534%	1,106	-63.660%
2022-05-03	0.253900	0.253900	0.253900	0.253900	-4.189%	9,800	-58.015%
2022-05-02	0.265000	0.265000	0.265000	0.265000	-4.813%	404	-59.774%
2022-04-29	0.273980	0.278600	0.273980	0.278400	+2.769%	3,000	-61.710%
2022-04-28	0.270900	0.270900	0.270900	0.270900	-12.100%	3,000	-60.650%
2022-04-20	0.308190	0.308190	0.308190	0.308190	-3.691%	800	-65.411%
2022-04-13	0.320000	0.320000	0.320000	0.320000	-10.864%	5,000	-66.688%
2022-04-12	0.359000	0.359000	0.359000	0.359000	-8.929%	2,000	-70.306%
2022-04-06	0.378419	0.394200	0.373500	0.394200	+7.120%	1,750	-72.958%
2022-04-05	0.368000	0.368000	0.368000	0.368000	-3.158%	558	-71.033%
2022-04-04	0.380000	0.380000	0.380000	0.380000	+5.040%	7,000	-71.947%
2022-04-01	0.361900	0.361900	0.361766	0.361766	+5.165%	15,400	-70.533%
2022-03-31	0.344000	0.344000	0.344000	0.344000	-9.474%	1,000	-69.012%
2022-03-30	0.380000	0.380000	0.380000	0.380000	+1.822%	2,500	-71.947%
2022-03-29	0.373200	0.373200	0.373200	0.373200	-9.669%	195	-71.436%
2022-03-28	0.413145	0.413145	0.413145	0.413145	+0.497%	2,414	-74.198%
2022-03-25	0.418880	0.418880	0.411100	0.411100	-2.119%	2,700	-74.070%
2022-03-24	0.420000	0.420000	0.420000	0.420000	+8.797%	2,500	-74.619%
2022-03-22	0.386040	0.386040	0.386040	0.386040	+0.899%	546	-72.386%
2022-03-21	0.382600	0.382600	0.382600	0.382600	-6.382%	1,000	-72.138%
2022-03-18	0.371120	0.408680	0.371120	0.408680	+11.478%	35,000	-73.916%
2022-03-16	0.358500	0.366600	0.358500	0.366600	-3.526%	7,500	-70.922%
2022-03-14	0.380000	0.380000	0.380000	0.380000	+7.649%	9,000	-71.947%
2022-03-11	0.356900	0.356900	0.353000	0.353000	-9.487%	25,000	-69.802%
2022-03-10	0.390000	0.390000	0.390000	0.390000	+8.333%	5,000	-72.667%
2022-03-09	0.400000	0.400000	0.360000	0.360000	-7.312%	20,000	-70.389%
2022-03-08	0.392400	0.392400	0.388400	0.388400	-14.071%	5,000	-72.554%
2022-03-07	0.452000	0.452000	0.452000	0.452000	-4.842%	14,500	-76.416%
2022-03-02	0.475000	0.475000	0.475000	0.475000	-2.062%	3,000	-77.558%
2022-03-01	0.495000	0.495000	0.460000	0.485000	-4.715%	13,690	-78.021%
2022-02-28	0.490830	0.535000	0.490830	0.509000	+15.682%	23,199	-79.057%
2022-02-25	0.440000	0.440000	0.440000	0.440000	0.000%	10,000	-75.773%
2022-02-22	0.422880	0.440000	0.422880	0.440000	+7.265%	5,800	-75.773%
2022-02-18	0.390000	0.410200	0.390000	0.410200	+7.382%	800	-74.013%
2022-02-17	0.391780	0.430000	0.382000	0.382000	+6.395%	17,491	-72.094%
2022-02-16	0.355700	0.359040	0.348720	0.359040	+2.686%	2,700	-70.310%
2022-02-15	0.349650	0.349650	0.349650	0.349650	+12.136%	100	-69.512%
2022-02-14	0.311810	0.311810	0.311810	0.311810	+10.289%	100	-65.813%
2022-02-09	0.280400	0.282720	0.280400	0.282720	+3.182%	3,400	-62.295%
2022-02-08	0.290000	0.290000	0.273650	0.274000	-3.787%	15,100	-61.095%
2022-02-07	0.284785	0.284785	0.284785	0.284785	-3.789%	100	-62.568%
2022-02-02	0.296000	0.296000	0.296000	0.296000	+22.163%	800	-63.986%
2022-01-26	0.250135	0.250135	0.242300	0.242300	+0.958%	6,800	-56.005%
2022-01-25	0.239200	0.245700	0.239200	0.240000	-13.607%	17,500	-55.583%
2022-01-21	0.268400	0.277800	0.268400	0.277800	+1.202%	2,000	-61.627%
2022-01-20	0.286200	0.286200	0.274500	0.274500	-8.500%	3,500	-61.166%
2022-01-14	0.284800	0.300000	0.284800	0.300000	0.000%	15,700	-64.467%
2022-01-11	0.290500	0.300000	0.290500	0.300000	+7.143%	8,500	-64.467%
2022-01-10	0.280000	0.280000	0.280000	0.280000	-0.878%	3,000	-61.929%
2022-01-06	0.281900	0.282480	0.281900	0.282480	-2.222%	2,000	-62.263%
2022-01-05	0.282500	0.290000	0.282500	0.288900	+0.943%	8,400	-63.101%
2022-01-04	0.284600	0.286200	0.284600	0.286200	-1.310%	5,030	-62.753%
2022-01-03	0.290000	0.290000	0.290000	0.290000	+0.870%	1,000	-63.241%
2021-12-31	0.287500	0.287500	0.287500	0.287500	0.000%	6,000	-62.922%

.dark-mode .Q0tq8t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q0tq8t{ color: #333333; background-color: white; border: 2px solid #333333; }ABCAFATHABASCA MINERALS INCstock OTC

ABCAF
ATHABASCA MINERALS INC
stock OTC