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: 10:15 AM EDT, Jun 11, 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 (%)
Nov 29, 2013 1.650 1.660 1.620 1.640 14,930 -0.04(-2.38%)
Nov 28, 2013 1.690 1.700 1.650 1.680 42,100 +0.02(+1.20%)
Nov 27, 2013 1.730 1.730 1.630 1.660 21,300 -0.08(-4.60%)
Nov 26, 2013 1.600 1.740 1.580 1.740 61,000 +0.09(+5.45%)
Nov 25, 2013 1.640 1.700 1.530 1.650 82,225 -0.05(-2.94%)
Nov 22, 2013 1.750 1.760 1.620 1.700 70,706 -0.06(-3.41%)
Nov 21, 2013 1.680 1.760 1.680 1.760 44,425 +0.01(+0.57%)
Nov 20, 2013 1.770 1.780 1.750 1.750 16,700 -0.02(-1.13%)
Nov 19, 2013 1.750 1.800 1.750 1.770 70,550 +0.02(+1.14%)
Nov 18, 2013 1.750 1.790 1.730 1.750 62,050 -0.06(-3.31%)
Nov 15, 2013 1.770 1.820 1.720 1.810 181,667 +0.02(+1.12%)
Nov 14, 2013 1.700 1.790 1.680 1.790 97,668 +0.04(+2.29%)
Nov 12, 2013 1.730 1.760 1.630 1.750 235,589 +0.00(+0.00%)
Nov 11, 2013 1.660 1.750 1.620 1.750 230,675 +0.07(+4.17%)
Nov 08, 2013 1.520 1.690 1.520 1.680 362,270 +0.15(+9.80%)
Nov 07, 2013 1.470 1.530 1.470 1.530 36,801 +0.00(+0.00%)
Nov 06, 2013 1.520 1.540 1.460 1.530 60,165 +0.01(+0.66%)
Nov 05, 2013 1.470 1.530 1.450 1.520 97,650 +0.05(+3.40%)
Nov 04, 2013 1.530 1.530 1.450 1.470 57,870 -0.05(-3.29%)
Nov 01, 2013 1.390 1.530 1.390 1.520 141,613 +0.04(+2.70%)
Oct 31, 2013 1.300 1.480 1.160 1.480 915,274 +0.09(+6.47%)
Oct 30, 2013 1.420 1.420 1.330 1.390 64,565 -0.03(-2.11%)
Oct 29, 2013 1.460 1.490 1.420 1.420 76,650 +0.00(+0.00%)
Oct 28, 2013 1.410 1.500 1.410 1.420 77,800 -0.05(-3.40%)
Oct 25, 2013 1.500 1.500 1.400 1.470 70,179 -0.02(-1.34%)
Oct 24, 2013 1.550 1.570 1.470 1.490 124,640 +0.02(+1.36%)
Oct 23, 2013 1.360 1.540 1.360 1.470 198,900 +0.13(+9.70%)
Oct 22, 2013 1.320 1.360 1.290 1.340 46,645 +0.01(+0.75%)
Oct 21, 2013 1.280 1.330 1.240 1.330 53,850 +0.04(+3.10%)
Oct 18, 2013 1.360 1.360 1.240 1.290 210,344 -0.12(-8.51%)
Oct 17, 2013 1.440 1.440 1.310 1.410 110,760 +0.03(+2.17%)
Oct 16, 2013 1.600 1.620 1.380 1.380 209,644 -0.17(-10.97%)
Oct 15, 2013 1.410 1.650 1.380 1.550 350,694 +0.20(+14.81%)
Oct 11, 2013 1.350 1.350 1.350 0 +0.14(+11.57%)
Oct 10, 2013 1.130 1.210 1.130 1.210 135,490 +0.09(+8.04%)
Oct 09, 2013 1.070 1.120 1.070 1.120 21,210 +0.06(+5.66%)
Oct 08, 2013 1.070 1.100 1.060 1.060 21,301 +0.00(+0.00%)
Oct 07, 2013 1.040 1.090 1.040 1.060 44,300 -0.03(-2.75%)
Oct 04, 2013 1.080 1.100 1.060 1.090 18,550 +0.01(+0.93%)
Oct 03, 2013 1.080 1.120 1.060 1.080 55,650 +0.01(+0.93%)
Oct 02, 2013 1.060 1.090 1.060 1.070 27,900 +0.01(+0.94%)
Oct 01, 2013 1.050 1.090 1.050 1.060 34,000 +0.02(+1.92%)
Sep 27, 2013 1.020 1.080 1.020 1.040 13,495 +0.02(+1.96%)
Sep 26, 2013 1.050 1.050 1.020 1.020 54,900 -0.03(-2.86%)
Sep 25, 2013 1.080 1.080 1.050 1.050 38,025 -0.05(-4.55%)
Sep 24, 2013 1.090 1.100 1.080 1.100 13,130 +0.01(+0.92%)
Sep 23, 2013 1.100 1.140 1.090 1.090 53,300 -0.01(-0.91%)
Sep 20, 2013 1.080 1.100 1.080 1.100 35,850 -0.01(-0.90%)
Sep 19, 2013 1.060 1.110 1.060 1.110 53,790 +0.04(+3.74%)
Sep 18, 2013 1.090 1.120 1.060 1.070 34,175 -0.01(-0.93%)
Sep 17, 2013 1.090 1.110 1.060 1.080 28,251 -0.01(-0.92%)
Sep 16, 2013 1.120 1.130 1.090 1.090 46,235 -0.03(-2.68%)
Sep 13, 2013 1.090 1.130 1.090 1.120 39,275 +0.05(+4.67%)
Sep 12, 2013 1.110 1.110 1.060 1.070 29,290 +0.01(+0.94%)
Sep 11, 2013 1.100 1.100 1.050 1.060 70,639 -0.04(-3.64%)
Sep 10, 2013 1.090 1.120 1.090 1.100 132,600 +0.01(+0.92%)
Sep 09, 2013 1.070 1.130 1.050 1.090 170,140 +0.06(+5.83%)
Sep 06, 2013 1.020 1.040 1.000 1.030 11,800 +0.01(+0.98%)
Sep 05, 2013 1.030 1.040 1.020 1.020 11,600 -0.02(-1.92%)
Sep 04, 2013 1.050 1.050 1.020 1.040 40,200 +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.