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

Aldebaran Resources Inc (OP: ADBRF )

0.8398 +0.0175 (+2.13%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 23, 2024 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 28, 2021 0.5500 0.5800 0.5500 0.5800 1,500 +0.03(+5.45%)
May 26, 2021 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
May 25, 2021 0.5800 0.5800 0.5752 0.5800 7,110 +0.00(+0.22%)
May 21, 2021 0.5787 0.5787 0.5787 0 +0.02(+3.34%)
May 20, 2021 0.5500 0.5611 0.5161 0.5600 9,548 +0.02(+3.17%)
May 19, 2021 0.5394 0.5428 0.5394 0.5428 14,103 -0.05(-8.62%)
May 18, 2021 0.5852 0.6100 0.5766 0.5940 46,713 +0.04(+6.45%)
May 17, 2021 0.4998 0.5700 0.4506 0.5580 15,486 +0.16(+41.73%)
May 13, 2021 0.3937 0.3937 0.3937 0 -0.02(-3.98%)
May 10, 2021 0.4100 0.4100 0.4100 0 +0.01(+3.38%)
May 07, 2021 0.3966 0.3966 0.3966 0.3966 100 +0.01(+3.74%)
May 06, 2021 0.3823 0.3823 0.3823 0.3823 1,000 -0.04(-8.98%)
May 05, 2021 0.4200 0.4200 0.4200 0.4200 100 +0.01(+2.44%)
May 04, 2021 0.4100 0.4100 0.4100 0.4100 20,000 -0.02(-5.40%)
May 03, 2021 0.4334 0.4334 0.4334 0.4334 100 +0.03(+6.33%)
Apr 29, 2021 0.4076 0.4076 0.4076 0 +0.00(+0.00%)
Apr 28, 2021 0.3716 0.4076 0.3675 0.4076 7,950 +0.02(+4.51%)
Apr 27, 2021 0.3697 0.3900 0.3672 0.3900 2,566 -0.01(-1.84%)
Apr 26, 2021 0.3575 0.3973 0.3575 0.3973 1,333 +0.01(+1.87%)
Apr 23, 2021 0.3893 0.3976 0.3813 0.3900 45,000 +0.01(+2.63%)
Apr 22, 2021 0.3850 0.3850 0.3797 0.3800 9,755 -0.01(-2.56%)
Apr 20, 2021 0.3900 0.3900 0.3900 0 +0.01(+2.60%)
Apr 19, 2021 0.3801 0.3801 0.3801 0.3801 2,000 -0.05(-11.09%)
Apr 16, 2021 0.4275 0.4275 0.4275 0.4275 25,000 +0.01(+3.61%)
Apr 15, 2021 0.4127 0.4127 0.4126 0.4126 2,000 -0.13(-23.59%)
Apr 14, 2021 0.5400 0.5400 0.5400 0.5400 100 +0.16(+42.11%)
Apr 13, 2021 0.4000 0.4000 0.3800 0.3800 10,535 -0.00(-0.13%)
Apr 12, 2021 0.4340 0.4340 0.3805 0.3805 27,043 -0.14(-26.83%)
Apr 09, 2021 0.5400 0.5400 0.5200 0.5200 200 +0.12(+29.42%)
Apr 07, 2021 0.4018 0.4018 0.4018 0 -0.06(-12.17%)
Apr 06, 2021 0.4575 0.4575 0.4575 0.4575 590 +0.08(+22.00%)
Apr 05, 2021 0.3800 0.3800 0.3750 0.3750 18,000 +0.00(+0.00%)
Apr 01, 2021 0.3800 0.3800 0.3698 0.3750 5,700 +0.01(+1.35%)
Mar 31, 2021 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+2.07%)
Mar 30, 2021 0.3625 0.3625 0.3625 0.3625 100 -0.06(-13.51%)
Mar 26, 2021 0.4191 0.4191 0.4191 0 -0.01(-1.92%)
Mar 24, 2021 0.4273 0.4273 0.4273 0 +0.02(+4.22%)
Mar 18, 2021 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 17, 2021 0.4100 0.4100 0.4100 0.4100 7,500 +0.00(+1.01%)
Mar 15, 2021 0.4059 0.4059 0.4059 0 +0.00(+0.62%)
Mar 11, 2021 0.4034 0.4034 0.4034 0 -0.03(-6.47%)
Mar 10, 2021 0.4100 0.4313 0.4033 0.4313 26,504 +0.02(+4.56%)
Mar 09, 2021 0.4400 0.4714 0.4125 0.4125 25,570 -0.06(-12.29%)
Mar 08, 2021 0.4703 0.4703 0.4703 0.4703 220 +0.00(+0.06%)
Mar 05, 2021 0.4700 0.4700 0.4700 0.4700 500 +0.03(+6.53%)
Mar 04, 2021 0.4412 0.4412 0.4412 0.4412 5,000 -0.01(-1.96%)
Mar 03, 2021 0.4500 0.4500 0.4500 0.4500 500 -0.02(-4.03%)
Mar 02, 2021 0.4689 0.4689 0.4689 0.4689 1,000 +0.00(+0.00%)
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.