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, 2010 0.2400 0.2650 0.2350 0.2350 21,500 -0.01(-2.08%)
Apr 29, 2010 0.2700 0.2700 0.2400 0.2400 55,500 -0.02(-7.69%)
Apr 28, 2010 0.2600 0.2600 0.2600 0.2600 50,250 -0.01(-3.70%)
Apr 27, 2010 0.2700 0.2700 0.2600 0.2700 22,500 -0.01(-5.26%)
Apr 26, 2010 0.2850 0.2850 0.2850 0.2850 50,000 +0.01(+5.56%)
Apr 23, 2010 0.2700 0.2850 0.2650 0.2700 70,500 +0.00(+0.00%)
Apr 22, 2010 0.2750 0.2750 0.2700 0.2700 11,307 +0.01(+3.85%)
Apr 21, 2010 0.2800 0.2800 0.2600 0.2600 16,500 -0.03(-10.34%)
Apr 20, 2010 0.2800 0.2900 0.2800 0.2900 7,500 +0.02(+7.41%)
Apr 19, 2010 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Apr 16, 2010 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Apr 15, 2010 0.2700 0.2700 0.2700 0.2700 15,000 +0.00(+0.00%)
Apr 14, 2010 0.2800 0.2800 0.2700 0.2700 32,500 -0.01(-1.82%)
Apr 13, 2010 0.2750 0.2750 0.2750 0.2750 24,500 +0.00(+0.00%)
Apr 12, 2010 0.2750 0.2750 0.2750 0.2750 14,800 -0.01(-1.79%)
Apr 09, 2010 0.2800 0.2800 0.2800 0.2800 1,000 -0.01(-5.08%)
Apr 08, 2010 0.2750 0.2950 0.2750 0.2950 29,425 +0.02(+7.27%)
Apr 07, 2010 0.2800 0.2800 0.2750 0.2750 12,000 -0.01(-1.79%)
Apr 06, 2010 0.2800 0.2900 0.2800 0.2800 22,400 -0.01(-5.08%)
Apr 05, 2010 0.2950 0.2950 0.2950 0.2950 12,000 +0.01(+3.51%)
Apr 01, 2010 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
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%)
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.