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: 1:40 PM EDT, May 31, 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 (%)
Apr 30, 2007 0.4200 0.4200 0.4200 0.4200 3,000 +0.01(+2.44%)
Apr 27, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 26, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 25, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 24, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 23, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 20, 2007 0.4100 0.4100 0.4100 0.4100 75 +0.00(+0.00%)
Apr 19, 2007 0.4100 0.4100 0.4100 0.4100 10,075 +0.01(+2.50%)
Apr 18, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 17, 2007 0.4200 0.4200 0.4000 0.4000 7,500 -0.02(-4.76%)
Apr 16, 2007 0.4200 0.4500 0.4200 0.4200 6,400 -0.03(-6.67%)
Apr 13, 2007 0.4400 0.4500 0.4400 0.4500 21,000 +0.00(+0.00%)
Apr 12, 2007 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+1.12%)
Apr 11, 2007 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Apr 10, 2007 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Apr 09, 2007 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Apr 05, 2007 0.4450 0.4450 0.4450 0.4450 18,000 +0.04(+8.54%)
Apr 04, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 03, 2007 0.4100 0.4100 0.4100 0.4100 800 -0.01(-1.20%)
Apr 02, 2007 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Mar 30, 2007 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Mar 29, 2007 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Mar 28, 2007 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Mar 27, 2007 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Mar 26, 2007 0.4150 0.4150 0.4150 0.4150 4,000 +0.01(+1.22%)
Mar 23, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 22, 2007 0.4600 0.4600 0.4100 0.4100 12,200 -0.05(-10.87%)
Mar 21, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 20, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 19, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 16, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 15, 2007 0.4150 0.4600 0.4150 0.4600 17,000 +0.01(+1.10%)
Mar 14, 2007 0.4500 0.4600 0.4500 0.4550 16,000 +0.05(+13.75%)
Mar 13, 2007 0.4500 0.4500 0.4000 0.4000 30,000 -0.06(-13.04%)
Mar 12, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 09, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 08, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 07, 2007 0.4600 0.4600 0.4600 0.4600 9,000 -0.06(-11.54%)
Mar 06, 2007 0.4400 0.5200 0.4300 0.5200 16,500 +0.07(+15.56%)
Mar 05, 2007 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Mar 02, 2007 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Mar 01, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 28, 2007 0.4500 0.4500 0.4500 0.4500 8,000 -0.05(-10.00%)
Feb 27, 2007 0.4900 0.5000 0.4600 0.5000 22,000 +0.04(+8.70%)
Feb 26, 2007 0.4600 0.4600 0.4500 0.4600 17,500 +0.01(+2.22%)
Feb 23, 2007 0.4400 0.4500 0.4400 0.4500 20,000 -0.05(-10.00%)
Feb 22, 2007 0.4900 0.5000 0.4900 0.5000 12,000 +0.05(+11.11%)
Feb 21, 2007 0.4500 0.4500 0.4500 0.4500 20,000 +0.00(+0.00%)
Feb 20, 2007 0.4900 0.4900 0.4500 0.4500 16,000 -0.01(-2.17%)
Feb 16, 2007 0.4600 0.4600 0.4600 0.4600 12,000 +0.02(+4.55%)
Feb 15, 2007 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 14, 2007 0.4500 0.4500 0.4400 0.4400 10,000 -0.05(-10.20%)
Feb 13, 2007 0.4900 0.4900 0.4900 0.4900 4,000 +0.02(+4.26%)
Feb 12, 2007 0.4700 0.4700 0.4700 0.4700 10,000 -0.03(-6.00%)
Feb 09, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 08, 2007 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Feb 07, 2007 0.5300 0.5300 0.5000 0.5000 55,000 -0.04(-7.41%)
Feb 06, 2007 0.5400 0.5400 0.5400 0.5400 5,000 -0.01(-1.82%)
Feb 05, 2007 0.5500 0.5500 0.5500 0.5500 14,000 +0.00(+0.00%)
Feb 02, 2007 0.5500 0.5500 0.5500 0.5500 7,500 +0.00(+0.00%)
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.