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 (%)
May 30, 2008 0.4150 0.4400 0.4150 0.4400 15,300 +0.02(+3.53%)
May 29, 2008 0.4000 0.4250 0.4000 0.4250 26,000 +0.02(+3.66%)
May 28, 2008 0.4000 0.4100 0.4000 0.4100 15,000 +0.01(+2.50%)
May 27, 2008 0.4000 0.4000 0.4000 0.4000 25,000 -0.03(-6.98%)
May 26, 2008 0.4000 0.4300 0.4000 0.4300 35,000 -0.02(-4.44%)
May 23, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 22, 2008 0.4350 0.4500 0.4300 0.4500 30,800 +0.02(+4.65%)
May 21, 2008 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
May 20, 2008 0.4300 0.4300 0.4300 0.4300 10,000 +0.03(+7.50%)
May 19, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 16, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 15, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 14, 2008 0.4000 0.4000 0.4000 0.4000 11,500 -0.09(-18.37%)
May 13, 2008 0.4200 0.4900 0.4000 0.4900 60,500 +0.05(+11.36%)
May 12, 2008 0.4400 0.4400 0.4100 0.4400 117,000 +0.00(+0.00%)
May 09, 2008 0.4500 0.4700 0.4400 0.4400 21,000 -0.03(-6.38%)
May 08, 2008 0.4500 0.4700 0.4500 0.4700 24,500 +0.00(+0.00%)
May 07, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 06, 2008 0.4500 0.4700 0.4500 0.4700 24,500 -0.02(-4.08%)
May 05, 2008 0.5200 0.5500 0.4900 0.4900 133,000 -0.01(-2.00%)
May 02, 2008 0.5500 0.5500 0.5000 0.5000 114,500 -0.01(-1.96%)
May 01, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 30, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 29, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 28, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 25, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 24, 2008 0.5100 0.5400 0.5100 0.5100 37,500 -0.01(-1.92%)
Apr 23, 2008 0.5000 0.5200 0.5000 0.5200 4,500 -0.03(-5.45%)
Apr 22, 2008 0.4650 0.5500 0.4650 0.5500 74,600 +0.09(+18.28%)
Apr 21, 2008 0.4950 0.4950 0.4650 0.4650 6,000 -0.03(-6.06%)
Apr 18, 2008 0.4650 0.4950 0.4650 0.4950 12,500 +0.03(+5.32%)
Apr 17, 2008 0.4900 0.4900 0.4700 0.4700 14,100 -0.06(-11.32%)
Apr 16, 2008 0.5100 0.5300 0.4700 0.5300 58,700 +0.02(+3.92%)
Apr 15, 2008 0.5300 0.5300 0.5000 0.5100 87,000 -0.01(-1.92%)
Apr 14, 2008 0.5100 0.5200 0.5100 0.5200 32,500 -0.03(-5.45%)
Apr 11, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 10, 2008 0.5500 0.5500 0.5000 0.5500 27,000 +0.00(+0.00%)
Apr 09, 2008 0.5500 0.5500 0.5500 0.5500 15,000 +0.03(+5.77%)
Apr 08, 2008 0.5800 0.5800 0.5200 0.5200 26,300 -0.01(-1.89%)
Apr 07, 2008 0.6000 0.6000 0.5300 0.5300 48,000 -0.05(-8.62%)
Apr 04, 2008 0.5700 0.5800 0.5300 0.5800 65,500 +0.01(+1.75%)
Apr 03, 2008 0.5900 0.6000 0.5700 0.5700 36,000 +0.00(+0.00%)
Apr 02, 2008 0.6000 0.6000 0.5700 0.5700 21,000 -0.03(-5.00%)
Apr 01, 2008 0.5700 0.6000 0.5600 0.6000 114,500 +0.01(+1.69%)
Mar 31, 2008 0.6000 0.6000 0.5700 0.5900 85,700 -0.03(-4.84%)
Mar 28, 2008 0.6000 0.6600 0.6000 0.6200 279,500 -0.05(-7.46%)
Mar 27, 2008 0.4900 0.6700 0.4850 0.6700 318,000 +0.14(+26.42%)
Mar 26, 2008 0.4900 0.5500 0.4700 0.5300 169,300 +0.04(+8.16%)
Mar 25, 2008 0.4600 0.4900 0.4600 0.4900 54,500 -0.01(-2.00%)
Mar 24, 2008 0.5000 0.5400 0.4600 0.5000 78,250 +0.03(+6.38%)
Mar 21, 2008 0.4800 0.4800 0.4700 0.4700 28,500 +0.00(+0.00%)
Mar 20, 2008 0.4800 0.4800 0.4700 0.4700 28,500 -0.03(-6.00%)
Mar 19, 2008 0.4600 0.5000 0.4600 0.5000 107,500 +0.04(+8.70%)
Mar 18, 2008 0.4600 0.4600 0.4600 0.4600 5,500 -0.01(-3.16%)
Mar 17, 2008 0.4600 0.4750 0.4600 0.4750 35,000 -0.03(-5.00%)
Mar 14, 2008 0.4500 0.5000 0.4300 0.5000 101,500 +0.01(+1.01%)
Mar 13, 2008 0.5000 0.5000 0.4950 0.4950 87,000 +0.01(+1.02%)
Mar 12, 2008 0.5100 0.5200 0.4900 0.4900 78,500 -0.05(-9.26%)
Mar 11, 2008 0.5100 0.5400 0.4900 0.5400 80,500 +0.02(+3.85%)
Mar 10, 2008 0.5500 0.5500 0.5200 0.5200 15,000 +0.00(+0.00%)
Mar 07, 2008 0.5300 0.5300 0.5200 0.5200 15,500 -0.04(-7.14%)
Mar 06, 2008 0.5300 0.5700 0.5300 0.5600 19,700 +0.01(+1.82%)
Mar 05, 2008 0.5300 0.5800 0.5300 0.5500 24,500 +0.04(+7.84%)
Mar 04, 2008 0.5300 0.5300 0.5100 0.5100 50,000 -0.03(-5.56%)
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.