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 (%)
Feb 28, 2013 1.380 1.450 1.360 1.370 142,013 +0.01(+0.74%)
Feb 27, 2013 1.360 1.380 1.360 1.360 14,710 +0.00(+0.00%)
Feb 26, 2013 1.320 1.370 1.320 1.360 36,300 +0.03(+2.26%)
Feb 22, 2013 1.320 1.340 1.290 1.330 29,312 +0.03(+2.31%)
Feb 21, 2013 1.260 1.350 1.250 1.300 78,600 +0.00(+0.00%)
Feb 20, 2013 1.300 1.310 1.260 1.300 65,125 -0.01(-0.76%)
Feb 19, 2013 1.390 1.390 1.300 1.310 52,057 -0.08(-5.76%)
Feb 15, 2013 1.390 1.390 1.390 0 +0.05(+3.73%)
Feb 14, 2013 1.300 1.340 1.250 1.340 63,983 +0.04(+3.08%)
Feb 13, 2013 1.350 1.350 1.280 1.300 124,993 -0.05(-3.70%)
Feb 12, 2013 1.360 1.390 1.290 1.350 307,616 -0.04(-2.88%)
Feb 11, 2013 1.450 1.450 1.380 1.390 57,906 -0.05(-3.47%)
Feb 08, 2013 1.390 1.450 1.340 1.440 75,796 +0.04(+2.86%)
Feb 07, 2013 1.400 1.410 1.360 1.400 29,610 +0.00(+0.00%)
Feb 06, 2013 1.360 1.420 1.350 1.400 103,267 -0.07(-4.76%)
Feb 04, 2013 1.450 1.480 1.440 1.470 31,485 -0.01(-0.68%)
Feb 01, 2013 1.470 1.480 1.460 1.480 34,940 +0.02(+1.37%)
Jan 31, 2013 1.480 1.480 1.420 1.460 73,900 -0.04(-2.67%)
Jan 30, 2013 1.400 1.520 1.400 1.500 239,995 +0.17(+12.78%)
Jan 29, 2013 1.330 1.340 1.290 1.330 144,529 -0.02(-1.48%)
Jan 28, 2013 1.440 1.470 1.260 1.350 142,760 -0.14(-9.40%)
Jan 25, 2013 1.490 1.510 1.470 1.490 64,395 -0.03(-1.97%)
Jan 24, 2013 1.470 1.530 1.470 1.520 22,029 +0.01(+0.66%)
Jan 23, 2013 1.500 1.520 1.410 1.510 120,675 +0.00(+0.00%)
Jan 22, 2013 1.470 1.510 1.460 1.510 61,405 +0.04(+2.72%)
Jan 21, 2013 1.540 1.540 1.470 1.470 96,685 -0.08(-5.16%)
Jan 18, 2013 1.580 1.580 1.500 1.550 53,215 -0.02(-1.27%)
Jan 17, 2013 1.560 1.570 1.540 1.570 13,850 +0.03(+1.95%)
Jan 16, 2013 1.580 1.580 1.510 1.540 27,960 +0.00(+0.00%)
Jan 15, 2013 1.590 1.600 1.540 1.540 18,550 -0.04(-2.53%)
Jan 14, 2013 1.540 1.600 1.540 1.580 26,650 +0.04(+2.60%)
Jan 11, 2013 1.580 1.580 1.520 1.540 57,688 +0.00(+0.00%)
Jan 10, 2013 1.550 1.630 1.500 1.540 133,300 +0.06(+4.05%)
Jan 09, 2013 1.670 1.670 1.450 1.480 71,400 -0.18(-10.84%)
Jan 08, 2013 1.720 1.720 1.650 1.660 74,270 -0.06(-3.49%)
Jan 07, 2013 1.650 1.720 1.650 1.720 42,370 +0.07(+4.24%)
Jan 04, 2013 1.630 1.670 1.630 1.650 57,960 +0.05(+3.12%)
Jan 03, 2013 1.600 1.650 1.600 1.600 60,705 +0.02(+1.27%)
Jan 02, 2013 1.680 1.640 1.560 1.580 175,154 +0.05(+3.27%)
Dec 31, 2012 1.530 1.530 1.530 0 +0.07(+4.79%)
Dec 28, 2012 1.500 1.500 1.400 1.460 94,370 -0.04(-2.67%)
Dec 27, 2012 1.520 1.520 1.460 1.500 35,400 -0.02(-1.32%)
Dec 24, 2012 1.520 1.520 1.520 0 +0.16(+11.76%)
Dec 21, 2012 1.330 1.440 1.300 1.360 171,838 -0.02(-1.45%)
Dec 20, 2012 1.450 1.460 1.360 1.380 293,935 -0.08(-5.48%)
Dec 19, 2012 1.420 1.490 1.360 1.460 181,451 +0.04(+2.82%)
Dec 18, 2012 1.550 1.580 1.400 1.420 310,210 -0.13(-8.39%)
Dec 17, 2012 1.540 1.560 1.530 1.550 70,325 -0.02(-1.27%)
Dec 14, 2012 1.550 1.580 1.530 1.570 130,510 -0.02(-1.26%)
Dec 13, 2012 1.630 1.640 1.550 1.590 66,753 -0.07(-4.22%)
Dec 12, 2012 1.690 1.690 1.620 1.660 29,550 -0.01(-0.60%)
Dec 11, 2012 1.650 1.710 1.630 1.670 65,982 +0.03(+1.83%)
Dec 10, 2012 1.560 1.650 1.560 1.640 106,242 +0.14(+9.33%)
Dec 07, 2012 1.700 1.720 1.500 1.500 288,320 -0.23(-13.29%)
Dec 06, 2012 1.680 1.730 1.650 1.730 99,934 +0.08(+4.85%)
Dec 05, 2012 1.630 1.690 1.610 1.650 156,120 +0.04(+2.48%)
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.