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 (%)
Dec 30, 2016 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Dec 29, 2016 0.1800 0.1850 0.1800 0.1850 3,000 -0.01(-2.63%)
Dec 28, 2016 0.2000 0.2000 0.1850 0.1900 173,600 -0.01(-5.00%)
Dec 23, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 22, 2016 0.1750 0.2000 0.1750 0.1900 101,000 +0.02(+11.76%)
Dec 21, 2016 0.1900 0.1900 0.1700 0.1700 69,500 -0.02(-10.53%)
Dec 20, 2016 0.1850 0.1950 0.1850 0.1900 53,000 +0.01(+2.70%)
Dec 19, 2016 0.2150 0.2150 0.1850 0.1850 79,300 -0.02(-11.90%)
Dec 16, 2016 0.2000 0.2150 0.2000 0.2100 37,500 +0.00(+0.00%)
Dec 15, 2016 0.2100 0.2100 0.2050 0.2100 29,500 +0.01(+5.00%)
Dec 14, 2016 0.1900 0.2000 0.1900 0.2000 105,500 +0.01(+5.26%)
Dec 13, 2016 0.1950 0.2100 0.1850 0.1900 44,200 +0.00(+0.00%)
Dec 12, 2016 0.1900 0.2300 0.1850 0.1900 228,700 +0.01(+2.70%)
Dec 09, 2016 0.1700 0.1850 0.1700 0.1850 34,500 +0.01(+8.82%)
Dec 08, 2016 0.1750 0.1750 0.1700 0.1700 20,220 -0.00(-2.86%)
Dec 07, 2016 0.1750 0.1900 0.1750 0.1750 59,675 +0.00(+2.94%)
Dec 06, 2016 0.1700 0.1800 0.1700 0.1700 97,200 -0.01(-5.56%)
Dec 05, 2016 0.1900 0.1900 0.1750 0.1800 13,836 -0.01(-5.26%)
Dec 02, 2016 0.1900 0.1900 0.1900 0.1900 24,200 +0.00(+0.00%)
Dec 01, 2016 0.1950 0.2000 0.1800 0.1900 183,450 +0.02(+11.76%)
Nov 30, 2016 0.1500 0.1900 0.1500 0.1700 202,800 +0.01(+3.03%)
Nov 29, 2016 0.1500 0.1650 0.1500 0.1650 36,850 +0.02(+13.79%)
Nov 28, 2016 0.1500 0.1550 0.1450 0.1450 34,865 -0.02(-9.38%)
Nov 25, 2016 0.1700 0.1700 0.1600 0.1600 114,000 +0.01(+3.23%)
Nov 24, 2016 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-8.82%)
Nov 23, 2016 0.1700 0.1700 0.1550 0.1700 56,500 +0.01(+3.03%)
Nov 22, 2016 0.1600 0.1650 0.1500 0.1650 117,203 -0.01(-2.94%)
Nov 21, 2016 0.1700 0.1850 0.1500 0.1700 68,300 +0.00(+0.00%)
Nov 18, 2016 0.1450 0.1700 0.1450 0.1700 80,199 +0.03(+21.43%)
Nov 17, 2016 0.1600 0.1600 0.1400 0.1400 327,100 -0.02(-12.50%)
Nov 16, 2016 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Nov 15, 2016 0.1700 0.1700 0.1500 0.1550 138,500 -0.02(-8.82%)
Nov 14, 2016 0.1800 0.1950 0.1600 0.1700 69,365 +0.01(+3.03%)
Nov 11, 2016 0.1800 0.2000 0.1650 0.1650 61,700 -0.01(-2.94%)
Nov 10, 2016 0.1750 0.1750 0.1700 0.1700 6,650 -0.00(-2.86%)
Nov 09, 2016 0.1750 0.1750 0.1600 0.1750 142,178 +0.01(+9.37%)
Nov 08, 2016 0.1600 0.1650 0.1600 0.1600 52,000 -0.01(-5.88%)
Nov 07, 2016 0.1700 0.1700 0.1600 0.1700 18,500 +0.00(+0.00%)
Nov 04, 2016 0.1700 0.1700 0.1600 0.1700 32,000 +0.01(+6.25%)
Nov 03, 2016 0.1700 0.1700 0.1600 0.1600 76,147 -0.01(-5.88%)
Nov 02, 2016 0.1700 0.1800 0.1600 0.1700 17,700 +0.00(+0.00%)
Nov 01, 2016 0.1950 0.1950 0.1700 0.1700 183,200 -0.03(-15.00%)
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%)
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.