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

Athabasca Minerals (TSV: ABM )

0.0900 -0.0050 (-5.26%)
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 (%)
Oct 29, 2010 0.2600 0.2600 0.2600 0.2600 638 +0.03(+13.04%)
Oct 28, 2010 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 27, 2010 0.2400 0.2400 0.2300 0.2300 34,000 -0.01(-6.12%)
Oct 25, 2010 0.2450 0.2450 0.2450 0.2450 10,000 +0.01(+6.52%)
Oct 22, 2010 0.2300 0.2300 0.2300 0.2300 300 -0.02(-9.80%)
Oct 21, 2010 0.2500 0.2600 0.2500 0.2550 54,500 +0.02(+10.87%)
Oct 20, 2010 0.2400 0.2400 0.2300 0.2300 30,300 -0.01(-4.17%)
Oct 19, 2010 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-4.00%)
Oct 18, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 15, 2010 0.2500 0.2600 0.2500 0.2500 13,186 +0.00(+0.00%)
Oct 14, 2010 0.2550 0.2550 0.2500 0.2500 5,000 -0.01(-1.96%)
Oct 13, 2010 0.2600 0.2600 0.2550 0.2550 41,500 +0.00(+0.00%)
Oct 12, 2010 0.2550 0.2550 0.2550 0.2550 22,000 -0.01(-3.77%)
Oct 08, 2010 0.2650 0.2650 0.2650 0.2650 1,000 +0.01(+1.92%)
Oct 07, 2010 0.2600 0.2700 0.2600 0.2600 43,200 +0.00(+0.00%)
Oct 06, 2010 0.2500 0.2600 0.2500 0.2600 106,000 +0.01(+4.00%)
Oct 05, 2010 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+2.04%)
Oct 04, 2010 0.2500 0.2500 0.2400 0.2450 30,000 +0.00(+0.00%)
Oct 01, 2010 0.2450 0.2450 0.2450 0.2450 17,000 +0.03(+13.95%)
Sep 30, 2010 0.2250 0.2250 0.2150 0.2150 10,000 -0.01(-4.44%)
Sep 29, 2010 0.2200 0.2250 0.2200 0.2250 19,000 -0.01(-2.17%)
Sep 28, 2010 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Sep 27, 2010 0.2350 0.2350 0.2300 0.2300 15,400 -0.00(-2.13%)
Sep 24, 2010 0.2500 0.2500 0.2350 0.2350 29,200 -0.02(-6.00%)
Sep 23, 2010 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+4.17%)
Sep 22, 2010 0.2400 0.2400 0.2400 0.2400 31,500 +0.00(+0.00%)
Sep 21, 2010 0.2300 0.2450 0.2200 0.2400 106,500 +0.01(+2.13%)
Sep 20, 2010 0.2100 0.2400 0.2100 0.2350 69,000 +0.02(+11.90%)
Sep 17, 2010 0.2100 0.2100 0.2100 0.2100 9,000 -0.01(-4.55%)
Sep 15, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 14, 2010 0.2200 0.2200 0.2200 0.2200 9,263 +0.01(+2.33%)
Sep 13, 2010 0.2200 0.2200 0.2150 0.2150 5,000 -0.01(-2.27%)
Sep 10, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 09, 2010 0.2200 0.2350 0.2200 0.2200 36,700 +0.00(+0.00%)
Sep 08, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 07, 2010 0.2100 0.2350 0.2100 0.2200 31,500 +0.01(+2.33%)
Sep 03, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 02, 2010 0.2300 0.2300 0.2100 0.2150 619,000 -0.02(-8.51%)
Sep 01, 2010 0.2350 0.2350 0.2350 0.2350 8,500 +0.00(+0.00%)
Aug 31, 2010 0.2350 0.2350 0.2350 0.2350 15,000 +0.00(+0.00%)
Aug 30, 2010 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 27, 2010 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 26, 2010 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 25, 2010 0.2350 0.2350 0.2350 0.2350 5,000 +0.01(+6.82%)
Aug 24, 2010 0.2200 0.2200 0.2200 0.2200 11,000 +0.00(+0.00%)
Aug 23, 2010 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Aug 20, 2010 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Aug 19, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 18, 2010 0.2200 0.2200 0.2200 0.2200 9,000 -0.01(-2.22%)
Aug 17, 2010 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 16, 2010 0.2400 0.2400 0.2250 0.2250 25,000 -0.01(-6.25%)
Aug 13, 2010 0.2300 0.2400 0.2300 0.2400 25,000 +0.00(+0.00%)
Aug 12, 2010 0.2400 0.2450 0.2400 0.2400 25,000 +0.02(+11.63%)
Aug 11, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 10, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 09, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 06, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 05, 2010 0.2300 0.2300 0.2150 0.2150 8,000 -0.02(-6.52%)
Aug 04, 2010 0.2400 0.2400 0.2300 0.2300 20,000 -0.01(-4.17%)
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.