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 31, 2016 0.1950 0.2000 0.1950 0.2000 23,300 +0.01(+5.26%)
Oct 28, 2016 0.2200 0.2200 0.1900 0.1900 13,000 -0.01(-7.32%)
Oct 27, 2016 0.2050 0.2050 0.2050 0.2050 1,500 -0.02(-6.82%)
Oct 26, 2016 0.2200 0.2200 0.2200 0.2200 20,000 -0.01(-2.22%)
Oct 25, 2016 0.2000 0.2250 0.2000 0.2250 225,555 +0.02(+7.14%)
Oct 24, 2016 0.2100 0.2150 0.1900 0.2100 186,000 +0.01(+2.44%)
Oct 21, 2016 0.1950 0.2150 0.1950 0.2050 2,500 -0.02(-6.82%)
Oct 20, 2016 0.2150 0.2200 0.2150 0.2200 34,005 +0.02(+10.00%)
Oct 19, 2016 0.2000 0.2200 0.2000 0.2000 88,500 +0.01(+5.26%)
Oct 18, 2016 0.1900 0.2000 0.1900 0.1900 12,000 -0.02(-9.52%)
Oct 17, 2016 0.1700 0.2100 0.1550 0.2100 99,800 +0.04(+20.00%)
Oct 14, 2016 0.1600 0.1750 0.1450 0.1750 98,215 +0.01(+9.37%)
Oct 13, 2016 0.1600 0.1600 0.1550 0.1600 106,000 -0.01(-5.88%)
Oct 12, 2016 0.1600 0.1700 0.1500 0.1700 50,000 +0.03(+17.24%)
Oct 11, 2016 0.1600 0.1600 0.1450 0.1450 52,500 -0.02(-12.12%)
Oct 07, 2016 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Oct 06, 2016 0.1750 0.1850 0.1750 0.1800 36,877 +0.01(+2.86%)
Oct 05, 2016 0.1550 0.1750 0.1500 0.1750 145,000 +0.02(+16.67%)
Oct 04, 2016 0.1650 0.1650 0.1500 0.1500 65,100 -0.02(-9.09%)
Oct 03, 2016 0.1650 0.1650 0.1650 0.1650 8,000 +0.00(+0.00%)
Sep 30, 2016 0.1750 0.1800 0.1600 0.1650 105,900 -0.01(-2.94%)
Sep 29, 2016 0.1700 0.1800 0.1600 0.1700 53,950 -0.01(-5.56%)
Sep 28, 2016 0.1650 0.1800 0.1650 0.1800 23,500 +0.01(+5.88%)
Sep 27, 2016 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Sep 26, 2016 0.1700 0.1800 0.1700 0.1700 13,300 +0.00(+0.00%)
Sep 23, 2016 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Sep 22, 2016 0.1800 0.1800 0.1800 0.1800 38,700 +0.01(+5.88%)
Sep 21, 2016 0.1700 0.1850 0.1700 0.1700 21,540 -0.01(-5.56%)
Sep 20, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Sep 19, 2016 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Sep 16, 2016 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+5.88%)
Sep 15, 2016 0.1700 0.1800 0.1700 0.1700 31,200 +0.00(+0.00%)
Sep 14, 2016 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Sep 13, 2016 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.56%)
Sep 12, 2016 0.1750 0.1800 0.1700 0.1800 47,540 +0.01(+5.88%)
Sep 09, 2016 0.1750 0.1750 0.1700 0.1700 1,600 -0.00(-2.86%)
Sep 08, 2016 0.1750 0.1750 0.1750 0.1750 4,000 -0.01(-2.78%)
Sep 06, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 02, 2016 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Sep 01, 2016 0.1700 0.1950 0.1700 0.1750 60,500 +0.00(+2.94%)
Aug 31, 2016 0.1700 0.1750 0.1700 0.1700 8,700 -0.01(-8.11%)
Aug 30, 2016 0.1700 0.1850 0.1700 0.1850 23,500 +0.01(+8.82%)
Aug 29, 2016 0.1800 0.1800 0.1700 0.1700 29,500 -0.01(-5.56%)
Aug 26, 2016 0.1800 0.1800 0.1700 0.1800 79,000 +0.00(+0.00%)
Aug 25, 2016 0.1800 0.1800 0.1800 0.1800 257,000 +0.00(+0.00%)
Aug 24, 2016 0.1850 0.1850 0.1800 0.1800 275,000 +0.00(+0.00%)
Aug 23, 2016 0.1800 0.1900 0.1650 0.1800 237,700 -0.01(-2.70%)
Aug 22, 2016 0.1850 0.1850 0.1850 0.1850 27,000 +0.00(+0.00%)
Aug 19, 2016 0.1900 0.2000 0.1800 0.1850 121,600 +0.01(+2.78%)
Aug 18, 2016 0.1950 0.2000 0.1800 0.1800 111,000 -0.02(-7.69%)
Aug 17, 2016 0.2000 0.2000 0.1950 0.1950 103,680 +0.00(+0.00%)
Aug 16, 2016 0.2100 0.2100 0.1950 0.1950 203,850 -0.01(-7.14%)
Aug 15, 2016 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Aug 12, 2016 0.2250 0.2300 0.2100 0.2100 13,530 +0.00(+0.00%)
Aug 11, 2016 0.2150 0.2150 0.2000 0.2100 91,500 -0.01(-2.33%)
Aug 10, 2016 0.2150 0.2150 0.2150 0.2150 15,000 +0.00(+0.00%)
Aug 09, 2016 0.2200 0.2200 0.2100 0.2150 49,013 -0.02(-10.42%)
Aug 08, 2016 0.2300 0.2400 0.2200 0.2400 50,500 +0.02(+9.09%)
Aug 05, 2016 0.2150 0.2200 0.2000 0.2200 115,300 +0.01(+4.76%)
Aug 04, 2016 0.2150 0.2150 0.2100 0.2100 18,250 +0.00(+0.00%)
Aug 03, 2016 0.2300 0.2300 0.2150 0.2100 39,400 -0.01(-4.55%)
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.