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 (%)
Mar 31, 2010 0.2800 0.3000 0.2600 0.2750 146,680 +0.01(+1.85%)
Mar 30, 2010 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 29, 2010 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-1.82%)
Mar 26, 2010 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 25, 2010 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 24, 2010 0.2900 0.2900 0.2750 0.2750 23,500 +0.02(+5.77%)
Mar 23, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 22, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 19, 2010 0.2750 0.2750 0.2600 0.2600 11,000 +0.02(+8.33%)
Mar 18, 2010 0.2450 0.2450 0.2400 0.2400 10,000 -0.04(-14.29%)
Mar 17, 2010 0.2550 0.2800 0.2500 0.2800 68,500 -0.00(-1.75%)
Mar 16, 2010 0.2800 0.2850 0.2700 0.2850 19,400 +0.01(+3.64%)
Mar 15, 2010 0.2850 0.2750 0.2750 0.2750 40,000 -0.01(-1.79%)
Mar 12, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 11, 2010 0.2850 0.2850 0.2800 0.2800 17,000 -0.02(-6.67%)
Mar 10, 2010 0.3000 0.3000 0.3000 0.3000 12,100 +0.00(+0.00%)
Mar 09, 2010 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+5.26%)
Mar 08, 2010 0.2850 0.2850 0.2850 0.2850 13,000 +0.00(+1.79%)
Mar 05, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 04, 2010 0.2800 0.2800 0.2800 0.2800 4,250 -0.00(-1.75%)
Mar 03, 2010 0.2850 0.2850 0.2850 0.2850 40,000 -0.01(-1.72%)
Mar 02, 2010 0.3150 0.3150 0.2900 0.2900 52,900 -0.01(-3.33%)
Mar 01, 2010 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+1.69%)
Feb 26, 2010 0.3000 0.3000 0.2950 0.2950 54,000 -0.01(-1.67%)
Feb 25, 2010 0.3200 0.3200 0.2900 0.3000 38,000 -0.04(-10.45%)
Feb 24, 2010 0.3200 0.3400 0.3200 0.3350 16,600 +0.03(+8.06%)
Feb 23, 2010 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Feb 22, 2010 0.3100 0.3100 0.3000 0.3100 24,000 +0.00(+0.00%)
Feb 19, 2010 0.3000 0.3100 0.3000 0.3100 8,000 +0.01(+3.33%)
Feb 18, 2010 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-1.64%)
Feb 17, 2010 0.3000 0.3050 0.2900 0.3050 41,000 +0.01(+3.39%)
Feb 16, 2010 0.2800 0.2950 0.2750 0.2950 30,000 +0.02(+7.27%)
Feb 12, 2010 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Feb 11, 2010 0.2800 0.3100 0.2800 0.2800 188,600 +0.02(+5.66%)
Feb 10, 2010 0.2600 0.2700 0.2500 0.2650 47,000 +0.00(+0.00%)
Feb 09, 2010 0.2550 0.2650 0.2550 0.2650 28,500 +0.00(+0.00%)
Feb 08, 2010 0.2650 0.2650 0.2650 0.2650 15,000 +0.04(+15.22%)
Feb 05, 2010 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 04, 2010 0.2500 0.2500 0.2300 0.2300 9,000 -0.04(-13.21%)
Feb 03, 2010 0.2650 0.2650 0.2650 0.2650 13,200 +0.00(+0.00%)
Feb 02, 2010 0.2650 0.2650 0.2650 0.2650 10,309 +0.02(+6.00%)
Feb 01, 2010 0.2500 0.2500 0.2500 0.2500 4,000 +0.03(+13.64%)
Jan 29, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 28, 2010 0.2200 0.2200 0.2200 0.2200 10,000 -0.04(-15.38%)
Jan 27, 2010 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Jan 26, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 25, 2010 0.2600 0.2600 0.2600 0.2600 4,000 +0.04(+18.18%)
Jan 22, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 21, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 20, 2010 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+0.00%)
Jan 19, 2010 0.2250 0.2250 0.2200 0.2200 4,000 -0.01(-2.22%)
Jan 18, 2010 0.2250 0.2250 0.2250 0.2250 10,000 -0.06(-22.41%)
Jan 15, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 14, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 13, 2010 0.2900 0.2900 0.2900 0.2900 10,000 +0.07(+31.82%)
Jan 12, 2010 0.2200 0.2200 0.2200 0.2200 26,000 +0.01(+4.76%)
Jan 11, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 08, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 07, 2010 0.2200 0.2200 0.2100 0.2100 34,000 -0.02(-10.64%)
Jan 06, 2010 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jan 05, 2010 0.2350 0.2350 0.2350 0.2350 53,000 -0.03(-11.32%)
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.