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

Athabasca Minerals (TSV: ABM )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 7, 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 (%)
Jan 31, 2008 0.3600 0.4000 0.3600 0.3600 57,812 -0.02(-5.26%)
Jan 30, 2008 0.2500 0.3800 0.2500 0.3800 86,200 +0.08(+26.67%)
Jan 29, 2008 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Jan 28, 2008 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Jan 25, 2008 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Jan 24, 2008 0.3300 0.3300 0.3000 0.3000 125,620 -0.03(-9.09%)
Jan 23, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 22, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 21, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 18, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 17, 2008 0.3300 0.3300 0.3300 0.3300 5,000 -0.05(-13.16%)
Jan 16, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 15, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 14, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 11, 2008 0.3800 0.3800 0.3800 0.3800 850 +0.01(+2.70%)
Jan 10, 2008 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+5.71%)
Jan 09, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 08, 2008 0.3600 0.3600 0.3500 0.3500 7,500 +0.00(+0.00%)
Jan 07, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 04, 2008 0.3500 0.3500 0.3500 0.3500 9,000 -0.05(-12.50%)
Jan 03, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 02, 2008 0.4000 0.4000 0.4000 0.4000 17,500 +0.05(+14.29%)
Jan 01, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 31, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 28, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 27, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 26, 2007 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Dec 24, 2007 0.3500 0.3500 0.3500 0.3500 500 -0.05(-12.50%)
Dec 21, 2007 0.4000 0.4000 0.4000 0.4000 3,000 +0.03(+8.11%)
Dec 20, 2007 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 19, 2007 0.3750 0.3750 0.3700 0.3700 13,300 -0.01(-2.63%)
Dec 18, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 17, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 14, 2007 0.3900 0.3900 0.3800 0.3800 21,000 -0.02(-5.00%)
Dec 13, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 12, 2007 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Dec 11, 2007 0.4000 0.4000 0.4000 0.4000 9,000 -0.04(-9.09%)
Dec 10, 2007 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Dec 07, 2007 0.4400 0.4400 0.4400 0.4400 1,000 +0.07(+17.33%)
Dec 06, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Dec 05, 2007 0.3750 0.3750 0.3750 0.3750 4,000 -0.05(-12.79%)
Dec 04, 2007 0.4300 0.4300 0.4300 0.4300 4,500 +0.00(+0.00%)
Dec 03, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 30, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 29, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 28, 2007 0.4300 0.4300 0.4300 0.4300 13,500 +0.02(+4.88%)
Nov 27, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 26, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 23, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 21, 2007 0.4100 0.4100 0.4100 0.4100 20,000 +0.00(+0.00%)
Nov 20, 2007 0.4100 0.4100 0.4100 0.4100 4,000 +0.00(+0.00%)
Nov 19, 2007 0.4100 0.4100 0.4100 0.4100 1,500 -0.05(-10.87%)
Nov 16, 2007 0.4500 0.4600 0.4500 0.4600 25,500 +0.08(+21.05%)
Nov 15, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 14, 2007 0.4500 0.4500 0.3800 0.3800 11,200 -0.07(-15.56%)
Nov 13, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 12, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 09, 2007 0.4400 0.4500 0.4400 0.4500 30,017 +0.02(+3.45%)
Nov 08, 2007 0.4350 0.4350 0.4350 0.4350 10,000 -0.01(-1.14%)
Nov 07, 2007 0.4450 0.4450 0.4400 0.4400 20,000 +0.03(+7.32%)
Nov 06, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 05, 2007 0.4100 0.4100 0.4100 0.4100 3,000 -0.05(-10.87%)
Nov 02, 2007 0.4400 0.4600 0.4350 0.4600 38,000 -0.01(-3.16%)
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.