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 30, 2015 0.3100 0.3100 0.2900 0.3050 26,500 -0.01(-1.61%)
Nov 27, 2015 0.2750 0.3100 0.2750 0.3100 96,420 +0.04(+14.81%)
Nov 26, 2015 0.2500 0.2700 0.2500 0.2700 31,000 +0.02(+8.00%)
Nov 25, 2015 0.2450 0.2500 0.2450 0.2500 58,000 +0.00(+0.00%)
Nov 24, 2015 0.2250 0.2550 0.2250 0.2500 332,620 +0.04(+16.28%)
Nov 23, 2015 0.2000 0.2150 1,414,000 -0.04(-15.69%)
Nov 20, 2015 0.2600 0.2800 0.2100 0.2550 187,500 -0.03(-12.07%)
Nov 19, 2015 0.2700 0.2950 0.2500 0.2900 29,600 -0.01(-1.69%)
Nov 18, 2015 0.2800 0.3000 0.2800 0.2950 20,670 +0.00(+0.00%)
Nov 17, 2015 0.3000 0.3100 0.2950 0.2950 25,500 -0.01(-1.67%)
Nov 16, 2015 0.2700 0.3200 0.2700 0.3000 67,900 +0.04(+15.38%)
Nov 12, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 11, 2015 0.2600 0.2600 0.2600 0.2600 4,500 -0.01(-3.70%)
Nov 10, 2015 0.2800 0.3000 0.2650 0.2700 79,550 -0.01(-5.26%)
Nov 09, 2015 0.2800 0.2900 0.2700 0.2850 64,300 -0.01(-1.72%)
Nov 06, 2015 0.2850 0.2900 0.2800 0.2900 12,200 +0.01(+1.75%)
Nov 05, 2015 0.2900 0.3000 0.2850 0.2850 17,780 -0.02(-6.56%)
Nov 04, 2015 0.2900 0.3200 0.2900 0.3050 14,000 +0.01(+1.67%)
Nov 03, 2015 0.2950 0.3200 0.2900 0.3000 75,325 +0.00(+0.00%)
Nov 02, 2015 0.2900 0.3000 0.2800 0.3000 5,000 +0.01(+3.45%)
Oct 30, 2015 0.2800 0.2900 0.2800 0.2900 5,500 +0.01(+3.57%)
Oct 29, 2015 0.3000 0.3000 0.2800 0.2800 11,050 +0.00(+0.00%)
Oct 28, 2015 0.2900 0.2900 0.2700 0.2800 24,000 +0.01(+1.82%)
Oct 27, 2015 0.2800 0.2950 0.2600 0.2750 6,500 -0.02(-8.33%)
Oct 26, 2015 0.3000 0.3100 0.2600 0.3000 30,750 -0.01(-3.23%)
Oct 23, 2015 0.2800 0.3100 0.2800 0.3100 6,452 +0.01(+3.33%)
Oct 22, 2015 0.3000 0.3000 0.3000 0.3000 1,900 -0.01(-1.64%)
Oct 21, 2015 0.3000 0.3050 0.3000 0.3050 3,500 +0.01(+3.39%)
Oct 20, 2015 0.3300 0.3300 0.2950 0.2950 12,700 -0.03(-7.81%)
Oct 19, 2015 0.3200 0.3300 0.3000 0.3200 6,500 +0.01(+3.23%)
Oct 16, 2015 0.2900 0.3100 0.2850 0.3100 18,750 +0.01(+3.33%)
Oct 15, 2015 0.3200 0.3300 0.2850 0.3000 19,000 -0.02(-6.25%)
Oct 14, 2015 0.3000 0.3200 0.3000 0.3200 8,500 +0.00(+0.00%)
Oct 13, 2015 0.3300 0.3300 0.3200 0.3200 4,360 -0.02(-4.48%)
Oct 09, 2015 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Oct 07, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 06, 2015 0.3050 0.3300 0.3000 0.3300 61,500 +0.03(+8.20%)
Oct 05, 2015 0.2350 0.3100 0.2350 0.3050 63,500 +0.04(+17.31%)
Oct 02, 2015 0.2700 0.2700 0.2600 0.2600 24,610 +0.00(+0.00%)
Oct 01, 2015 0.2450 0.2700 0.2450 0.2600 150,470 +0.02(+6.12%)
Sep 30, 2015 0.2400 0.2500 0.2350 0.2450 51,070 +0.01(+2.08%)
Sep 29, 2015 0.2500 0.2500 0.2000 0.2400 373,070 -0.01(-4.00%)
Sep 28, 2015 0.2800 0.2900 0.2500 0.2500 65,531 -0.04(-13.79%)
Sep 25, 2015 0.2700 0.2900 0.2700 0.2900 2,125 +0.01(+1.75%)
Sep 24, 2015 0.2850 0.2950 0.2800 0.2850 46,000 +0.00(+0.00%)
Sep 23, 2015 0.2900 0.2950 0.2850 0.2850 16,800 -0.01(-1.72%)
Sep 22, 2015 0.2800 0.2900 0.2750 0.2900 15,000 +0.01(+1.75%)
Sep 21, 2015 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-1.72%)
Sep 18, 2015 0.2900 0.3000 0.2900 0.2900 9,000 +0.00(+0.00%)
Sep 17, 2015 0.3000 0.3100 0.2850 0.2900 38,000 -0.01(-3.33%)
Sep 16, 2015 0.2900 0.3000 0.2900 0.3000 22,000 +0.00(+0.00%)
Sep 15, 2015 0.2850 0.3100 0.2850 0.3000 15,500 -0.01(-3.23%)
Sep 14, 2015 0.3200 0.3200 0.3100 0.3100 10,175 -0.01(-1.59%)
Sep 11, 2015 0.3100 0.3300 0.2800 0.3150 102,122 -0.01(-1.56%)
Sep 10, 2015 0.3500 0.3500 0.3200 0.3200 35,700 -0.01(-3.03%)
Sep 09, 2015 0.3400 0.3500 0.3300 0.3300 24,580 -0.03(-8.33%)
Sep 08, 2015 0.3400 0.3600 0.3400 0.3600 58,675 +0.00(+0.00%)
Sep 04, 2015 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Sep 03, 2015 0.3350 0.3750 0.3300 0.3300 69,930 +0.00(+0.00%)
Sep 02, 2015 0.3600 0.3600 0.3150 0.3300 14,300 -0.03(-8.33%)
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.