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, 2016 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Mar 30, 2016 0.2000 0.2050 0.1950 0.1950 75,700 -0.02(-11.36%)
Mar 29, 2016 0.2000 0.2200 0.2000 0.2200 7,000 +0.00(+0.00%)
Mar 28, 2016 0.1950 0.2200 0.1950 0.2200 3,500 +0.03(+15.79%)
Mar 24, 2016 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Mar 23, 2016 0.2500 0.2500 0.2050 0.2050 306,950 -0.06(-21.15%)
Mar 22, 2016 0.2500 0.2600 0.2500 0.2600 25,500 +0.01(+1.96%)
Mar 21, 2016 0.2400 0.2550 0.2250 0.2550 127,200 +0.02(+6.25%)
Mar 18, 2016 0.2200 0.2500 0.2200 0.2400 176,800 +0.02(+11.63%)
Mar 17, 2016 0.2000 0.2200 0.2000 0.2150 157,050 +0.01(+4.88%)
Mar 16, 2016 0.2000 0.2050 0.1950 0.2050 224,400 +0.00(+2.50%)
Mar 15, 2016 0.2050 0.2100 0.2000 0.2000 88,500 +0.01(+2.56%)
Mar 14, 2016 0.1950 0.1950 0.1950 0.1950 42,500 -0.01(-2.50%)
Mar 11, 2016 0.2000 0.2150 0.2000 0.2000 195,000 +0.00(+0.00%)
Mar 10, 2016 0.2000 0.2000 0.1900 0.2000 55,672 +0.01(+2.56%)
Mar 09, 2016 0.1950 0.1950 0.1950 0.1950 39,629 +0.00(+0.00%)
Mar 08, 2016 0.2000 0.2000 0.1950 0.1950 46,215 -0.01(-2.50%)
Mar 07, 2016 0.1950 0.2100 0.1900 0.2000 190,700 +0.01(+5.26%)
Mar 04, 2016 0.1950 0.2000 0.1800 0.1900 152,526 +0.01(+2.70%)
Mar 03, 2016 0.1800 0.1900 0.1750 0.1850 65,500 +0.01(+2.78%)
Mar 02, 2016 0.1800 0.1800 0.1800 0.1800 4,600 +0.01(+9.09%)
Mar 01, 2016 0.1800 0.1800 0.1600 0.1650 171,300 -0.01(-5.71%)
Feb 29, 2016 0.1900 0.1900 0.1700 0.1750 148,117 -0.01(-2.78%)
Feb 26, 2016 0.1900 0.1900 0.1750 0.1800 23,500 +0.00(+0.00%)
Feb 24, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Feb 23, 2016 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Feb 22, 2016 0.1700 0.1850 0.1700 0.1850 12,300 +0.02(+15.62%)
Feb 19, 2016 0.1800 0.1800 0.1550 0.1600 173,150 -0.04(-17.95%)
Feb 17, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 12, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 11, 2016 0.1900 0.1950 0.1900 0.1950 20,600 +0.01(+2.63%)
Feb 09, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Feb 08, 2016 0.1800 0.1950 0.1700 0.1950 89,500 -0.01(-4.88%)
Feb 04, 2016 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Feb 03, 2016 0.1950 0.2000 0.1550 0.2000 73,500 +0.00(+0.00%)
Feb 02, 2016 0.2100 0.2100 0.1700 0.2000 56,000 +0.00(+0.00%)
Feb 01, 2016 0.2200 0.2200 0.2000 0.2000 106,700 -0.02(-9.09%)
Jan 29, 2016 0.2200 0.2200 0.2150 0.2200 62,000 -0.01(-2.22%)
Jan 28, 2016 0.2200 0.2200 0.2000 0.2250 89,466 -0.02(-8.16%)
Jan 27, 2016 0.2450 0.2450 0.2450 0.2450 1,500 +0.01(+2.08%)
Jan 26, 2016 0.2300 0.2400 0.2300 0.2400 21,500 +0.01(+2.13%)
Jan 25, 2016 0.2250 0.2400 0.2150 0.2350 40,000 +0.01(+4.44%)
Jan 22, 2016 0.2400 0.2400 0.2100 0.2250 185,885 -0.04(-13.46%)
Jan 20, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 18, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jan 15, 2016 0.2350 0.2600 0.2200 0.2600 44,000 +0.02(+6.12%)
Jan 14, 2016 0.2400 0.2450 0.2300 0.2450 28,300 +0.00(+0.00%)
Jan 13, 2016 0.2500 0.2500 0.2450 0.2450 9,000 -0.01(-3.92%)
Jan 12, 2016 0.2500 0.2600 0.2500 0.2550 5,500 -0.01(-3.77%)
Jan 11, 2016 0.2650 0.2650 0.2650 0.2650 14,300 +0.00(+0.00%)
Jan 08, 2016 0.2500 0.2650 0.2500 0.2650 18,575 -0.01(-1.85%)
Jan 07, 2016 0.2600 0.2700 0.2600 0.2700 8,700 -0.01(-1.82%)
Jan 06, 2016 0.2900 0.2900 0.2300 0.2750 176,400 -0.01(-5.17%)
Jan 05, 2016 0.2600 0.2950 0.2600 0.2900 10,500 -0.01(-3.33%)
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.