Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Minerals (TSV: ABM )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 5, 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 28, 2017 0.2400 0.2400 0.2200 0.2300 8,500 -0.01(-6.12%)
Apr 27, 2017 0.2450 0.2450 0.2250 0.2450 18,233 +0.01(+4.26%)
Apr 26, 2017 0.2300 0.2400 0.2200 0.2350 100,000 -0.01(-2.08%)
Apr 24, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 21, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+2.13%)
Apr 20, 2017 0.2350 0.2450 0.2350 0.2350 25,000 -0.01(-2.08%)
Apr 19, 2017 0.2400 0.2400 0.2350 0.2400 73,500 +0.01(+2.13%)
Apr 18, 2017 0.2350 0.2450 0.2300 0.2350 191,300 -0.01(-2.08%)
Apr 17, 2017 0.2400 0.2400 0.2350 0.2400 23,058 +0.00(+0.00%)
Apr 13, 2017 0.2400 0.2400 0.2300 0.2400 21,650 +0.00(+0.00%)
Apr 12, 2017 0.2400 0.2400 0.2400 0.2400 455,750 +0.00(+0.00%)
Apr 11, 2017 0.2300 0.2400 0.2300 0.2400 1,010,000 +0.01(+4.35%)
Apr 10, 2017 0.2350 0.2400 0.2250 0.2300 96,000 -0.01(-4.17%)
Apr 07, 2017 0.2350 0.2400 0.2250 0.2400 24,500 +0.00(+0.00%)
Apr 06, 2017 0.2450 0.2450 0.2350 0.2400 19,000 -0.01(-2.04%)
Apr 05, 2017 0.2500 0.2500 0.2350 0.2450 59,000 -0.01(-2.00%)
Apr 04, 2017 0.2500 0.2500 0.2500 0.2500 9,000 -0.01(-1.96%)
Mar 31, 2017 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Mar 30, 2017 0.2550 0.2550 0.2400 0.2500 34,500 +0.02(+6.38%)
Mar 29, 2017 0.2600 0.2600 0.2350 0.2350 149,550 -0.03(-9.62%)
Mar 28, 2017 0.2550 0.2600 0.2400 0.2600 56,000 -0.01(-3.70%)
Mar 27, 2017 0.2600 0.2700 0.2550 0.2700 99,400 +0.00(+0.00%)
Mar 24, 2017 0.3000 0.3000 0.2600 0.2700 26,500 +0.00(+0.00%)
Mar 23, 2017 0.2600 0.2800 0.2500 0.2700 38,500 +0.01(+3.85%)
Mar 22, 2017 0.2500 0.2600 0.2450 0.2600 48,815 +0.00(+0.00%)
Mar 21, 2017 0.2600 0.2600 0.2600 0.2600 1,450 -0.01(-1.89%)
Mar 20, 2017 0.2700 0.2700 0.2650 0.2650 5,500 +0.00(+0.00%)
Mar 17, 2017 0.2550 0.2700 0.2500 0.2650 24,600 +0.00(+0.00%)
Mar 16, 2017 0.2650 0.2750 0.2650 0.2650 16,000 +0.00(+0.00%)
Mar 15, 2017 0.2650 0.2650 0.2350 0.2650 118,020 +0.01(+3.92%)
Mar 14, 2017 0.2650 0.2700 0.2500 0.2550 121,060 -0.03(-8.93%)
Mar 13, 2017 0.2800 0.2850 0.2800 0.2800 17,350 +0.01(+1.82%)
Mar 10, 2017 0.2900 0.2900 0.2700 0.2750 18,000 +0.01(+1.85%)
Mar 09, 2017 0.2950 0.3000 0.2700 0.2700 63,800 -0.02(-6.90%)
Mar 08, 2017 0.2900 0.2900 0.2800 0.2900 46,000 +0.01(+3.57%)
Mar 07, 2017 0.2950 0.3000 0.2800 0.2800 71,700 -0.03(-9.68%)
Mar 06, 2017 0.3000 0.3100 0.2750 0.3100 60,050 +0.02(+6.90%)
Mar 03, 2017 0.2900 0.3000 0.2900 0.2900 324,000 +0.00(+0.00%)
Mar 02, 2017 0.2900 0.3000 0.2700 0.2900 66,800 +0.01(+3.57%)
Mar 01, 2017 0.2600 0.2800 0.2600 0.2800 55,500 +0.02(+7.69%)
Feb 28, 2017 0.2550 0.2600 0.2550 0.2600 71,500 +0.01(+4.00%)
Feb 27, 2017 0.2500 0.2500 0.2500 0.2500 152,000 +0.00(+0.00%)
Feb 24, 2017 0.2500 0.2500 0.2500 0.2500 66,000 +0.00(+0.00%)
Feb 23, 2017 0.2400 0.2500 0.2400 0.2500 57,400 +0.00(+0.00%)
Feb 22, 2017 0.2350 0.2500 0.2350 0.2500 9,000 +0.00(+0.00%)
Feb 21, 2017 0.2300 0.2500 0.2300 0.2500 117,960 +0.01(+4.17%)
Feb 17, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 16, 2017 0.2300 0.2400 0.2300 0.2400 182,100 +0.01(+4.35%)
Feb 15, 2017 0.2300 0.2300 0.2300 0.2300 35,900 +0.00(+0.00%)
Feb 14, 2017 0.2300 0.2400 0.2300 0.2300 11,475 +0.00(+0.00%)
Feb 13, 2017 0.2300 0.2350 0.2250 0.2300 105,084 -0.01(-4.17%)
Feb 10, 2017 0.2350 0.2400 0.2300 0.2400 59,440 -0.01(-2.04%)
Feb 09, 2017 0.2400 0.2450 0.2300 0.2450 148,900 +0.01(+2.08%)
Feb 07, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 06, 2017 0.2400 0.2400 0.2250 0.2350 42,000 +0.00(+0.00%)
Feb 03, 2017 0.2400 0.2400 0.2350 0.2350 37,492 -0.01(-2.08%)
Feb 02, 2017 0.2350 0.2400 0.2300 0.2400 111,100 +0.01(+2.13%)
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.