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 (%)
May 31, 2012 0.6700 0.6900 0.6500 0.6900 35,325 +0.00(+0.00%)
May 30, 2012 0.6900 0.7000 0.6600 0.6900 188,100 +0.02(+2.99%)
May 29, 2012 0.6800 0.6800 0.6300 0.6700 52,950 +0.04(+6.35%)
May 28, 2012 0.6500 0.6600 0.6200 0.6300 118,858 +0.03(+5.00%)
May 25, 2012 0.5700 0.6500 0.5700 0.6000 206,500 +0.03(+5.26%)
May 24, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 23, 2012 0.5400 0.5700 0.5400 0.5700 12,973 +0.02(+3.64%)
May 22, 2012 0.5500 0.5500 0.5300 0.5500 13,000 +0.00(+0.00%)
May 18, 2012 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
May 17, 2012 0.5500 0.5800 0.5500 0.5800 39,900 +0.00(+0.00%)
May 16, 2012 0.6000 0.6000 0.5600 0.5800 25,050 +0.00(+0.00%)
May 15, 2012 0.5700 0.5800 0.5700 0.5800 22,500 -0.01(-1.69%)
May 14, 2012 0.6000 0.6000 0.5800 0.5900 18,000 -0.05(-7.81%)
May 11, 2012 0.5800 0.6400 0.5800 0.6400 12,000 +0.01(+1.59%)
May 10, 2012 0.6100 0.6300 0.5900 0.6300 55,800 +0.00(+0.00%)
May 09, 2012 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 08, 2012 0.6500 0.6500 0.6200 0.6300 32,100 -0.02(-3.08%)
May 07, 2012 0.6500 0.6600 0.6500 0.6500 83,900 -0.01(-1.52%)
May 04, 2012 0.6500 0.6600 0.6400 0.6600 68,147 +0.03(+4.76%)
May 03, 2012 0.6300 0.6600 0.6200 0.6300 70,500 -0.01(-1.56%)
May 02, 2012 0.6300 0.6400 0.6100 0.6400 87,500 +0.00(+0.00%)
May 01, 2012 0.5900 0.6400 0.5500 0.6400 206,800 +0.09(+16.36%)
Apr 30, 2012 0.5400 0.5500 0.5200 0.5500 44,500 +0.02(+3.77%)
Apr 27, 2012 0.5300 0.5300 0.5300 0.5300 10,000 -0.02(-3.64%)
Apr 26, 2012 0.5500 0.5500 0.5500 0.5500 12,100 +0.02(+3.77%)
Apr 25, 2012 0.5200 0.5300 0.5200 0.5300 17,150 +0.01(+1.92%)
Apr 24, 2012 0.5000 0.5200 0.5000 0.5200 84,400 +0.02(+4.00%)
Apr 23, 2012 0.5400 0.5400 0.4700 0.5000 170,205 -0.04(-7.41%)
Apr 20, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Apr 19, 2012 0.5700 0.5700 0.5400 0.5400 34,278 -0.03(-5.26%)
Apr 18, 2012 0.5600 0.5700 0.5500 0.5700 82,500 -0.02(-3.39%)
Apr 17, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Apr 16, 2012 0.5700 0.5900 0.5700 0.5900 3,750 +0.02(+3.51%)
Apr 13, 2012 0.5700 0.6100 0.5700 0.5700 8,500 +0.00(+0.00%)
Apr 12, 2012 0.5800 0.5800 0.5700 0.5700 6,000 -0.01(-1.72%)
Apr 11, 2012 0.5600 0.5800 0.5500 0.5800 32,500 +0.02(+3.57%)
Apr 10, 2012 0.5700 0.5700 0.5600 0.5600 44,550 +0.00(+0.00%)
Apr 09, 2012 0.5800 0.5900 0.5600 0.5600 28,930 -0.03(-5.08%)
Apr 05, 2012 0.6000 0.6000 0.5700 0.5900 28,600 -0.01(-1.67%)
Apr 04, 2012 0.6200 0.6200 0.6000 0.6000 23,500 -0.03(-4.76%)
Apr 03, 2012 0.6200 0.6300 0.6200 0.6300 18,100 +0.00(+0.00%)
Apr 02, 2012 0.6500 0.6500 0.6300 0.6300 17,206 -0.02(-3.08%)
Mar 30, 2012 0.6500 0.6600 0.6300 0.6500 84,356 +0.02(+3.17%)
Mar 29, 2012 0.6700 0.6800 0.6300 0.6300 46,100 -0.03(-4.55%)
Mar 28, 2012 0.6200 0.6800 0.6200 0.6600 215,830 +0.04(+6.45%)
Mar 27, 2012 0.6100 0.6200 0.6100 0.6200 10,000 +0.00(+0.00%)
Mar 26, 2012 0.6200 0.6200 0.6200 0.6200 24,000 +0.00(+0.00%)
Mar 23, 2012 0.6300 0.6300 0.5900 0.6200 50,030 -0.01(-1.59%)
Mar 22, 2012 0.6200 0.6300 0.6100 0.6300 19,500 +0.01(+1.61%)
Mar 21, 2012 0.6100 0.6200 0.6100 0.6200 15,000 +0.00(+0.00%)
Mar 20, 2012 0.6200 0.6300 0.6200 0.6200 17,000 -0.02(-3.13%)
Mar 19, 2012 0.6200 0.6500 0.6200 0.6400 74,200 -0.01(-1.54%)
Mar 16, 2012 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Mar 15, 2012 0.6400 0.6500 0.6300 0.6500 84,500 +0.02(+3.17%)
Mar 14, 2012 0.6500 0.6500 0.6300 0.6300 4,000 -0.02(-3.08%)
Mar 13, 2012 0.6000 0.6600 0.5900 0.6500 138,200 +0.04(+6.56%)
Mar 12, 2012 0.6200 0.6200 0.6000 0.6100 45,100 -0.01(-1.61%)
Mar 09, 2012 0.5900 0.6200 0.5800 0.6200 27,500 +0.03(+5.08%)
Mar 08, 2012 0.5900 0.6000 0.5800 0.5900 16,200 +0.02(+3.51%)
Mar 07, 2012 0.5600 0.5800 0.5600 0.5700 12,280 -0.01(-1.72%)
Mar 06, 2012 0.5900 0.5900 0.5800 0.5800 17,000 -0.01(-1.69%)
Mar 05, 2012 0.6400 0.6400 0.5900 0.5900 63,500 +0.00(+0.00%)
Mar 02, 2012 0.6000 0.6000 0.5900 0.5900 7,000 +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.