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, 2019 0.5600 0.5900 0.5600 0.5800 74,692 +0.01(+1.75%)
May 30, 2019 0.5700 0.5900 0.5700 0.5700 43,175 +0.01(+1.79%)
May 29, 2019 0.5700 0.6000 0.5600 0.5600 901,569 +0.02(+3.70%)
May 28, 2019 0.5400 0.5400 0.5400 0.5400 650 +0.00(+0.00%)
May 27, 2019 0.5200 0.5600 0.5200 0.5400 21,199 +0.02(+3.85%)
May 24, 2019 0.5300 0.5400 0.5200 0.5200 55,500 -0.01(-1.89%)
May 23, 2019 0.5600 0.5700 0.5300 0.5300 39,550 -0.01(-1.85%)
May 22, 2019 0.5400 0.5400 0.5400 0.5400 2,168 +0.00(+0.00%)
May 21, 2019 0.5600 0.5600 0.5300 0.5400 23,011 -0.05(-8.47%)
May 17, 2019 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
May 16, 2019 0.5700 0.5900 0.5700 0.5800 285,903 +0.02(+3.57%)
May 15, 2019 0.5500 0.5700 0.5500 0.5600 293,665 +0.05(+9.80%)
May 14, 2019 0.5100 0.5100 0.5100 0.5100 10,000 +0.01(+2.00%)
May 13, 2019 0.5300 0.5300 0.4900 0.5000 65,250 -0.02(-3.85%)
May 10, 2019 0.5300 0.5300 0.5200 0.5200 8,500 +0.00(+0.00%)
May 09, 2019 0.4950 0.5500 0.4950 0.5200 71,100 +0.03(+6.12%)
May 08, 2019 0.5000 0.5000 0.4700 0.4900 118,300 -0.02(-3.92%)
May 07, 2019 0.5400 0.5400 0.5100 0.5100 76,500 -0.02(-3.77%)
May 06, 2019 0.5200 0.5400 0.5100 0.5300 99,502 +0.02(+3.92%)
May 03, 2019 0.5600 0.5600 0.4950 0.5100 230,512 -0.08(-13.56%)
May 02, 2019 0.5700 0.5900 0.4800 0.5900 229,026 +0.01(+1.72%)
May 01, 2019 0.5900 0.5900 0.5800 0.5800 50,650 -0.03(-4.92%)
Apr 30, 2019 0.6000 0.6100 0.5900 0.6100 56,950 +0.02(+3.39%)
Apr 29, 2019 0.6200 0.6200 0.5900 0.5900 22,300 -0.03(-4.84%)
Apr 26, 2019 0.6000 0.6200 0.6000 0.6200 3,300 +0.00(+0.00%)
Apr 25, 2019 0.6200 0.6300 0.6200 0.6200 13,500 +0.02(+3.33%)
Apr 24, 2019 0.6200 0.6200 0.6000 0.6000 12,650 -0.02(-3.23%)
Apr 23, 2019 0.6200 0.6200 0.6100 0.6200 115,500 -0.01(-1.59%)
Apr 22, 2019 0.6500 0.6500 0.6200 0.6300 49,060 -0.02(-3.08%)
Apr 18, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 17, 2019 0.6100 0.6500 0.6000 0.6500 206,210 +0.03(+4.84%)
Apr 16, 2019 0.6500 0.6500 0.6100 0.6200 20,000 -0.03(-4.62%)
Apr 15, 2019 0.6300 0.6500 0.6200 0.6500 55,379 +0.01(+1.56%)
Apr 12, 2019 0.6200 0.6500 0.6200 0.6400 40,000 +0.02(+3.23%)
Apr 11, 2019 0.6100 0.6400 0.6100 0.6200 118,450 +0.00(+0.00%)
Apr 10, 2019 0.6300 0.6800 0.6000 0.6200 230,231 +0.02(+3.33%)
Apr 09, 2019 0.6200 0.6200 0.6000 0.6000 12,300 -0.02(-3.23%)
Apr 08, 2019 0.6000 0.6200 0.6000 0.6200 6,481 +0.00(+0.00%)
Apr 05, 2019 0.6000 0.6300 0.6000 0.6200 73,625 +0.02(+3.33%)
Apr 04, 2019 0.6200 0.6200 0.5900 0.6000 43,500 -0.02(-3.23%)
Apr 03, 2019 0.6100 0.6200 0.6100 0.6200 15,024 -0.01(-1.59%)
Apr 02, 2019 0.6000 0.6300 0.5900 0.6300 43,484 +0.00(+0.00%)
Apr 01, 2019 0.6300 0.6300 0.6100 0.6300 47,526 +0.01(+1.61%)
Mar 29, 2019 0.5900 0.6300 0.5900 0.6200 40,000 +0.04(+6.90%)
Mar 28, 2019 0.5800 0.6000 0.5800 0.5800 31,501 -0.01(-1.69%)
Mar 27, 2019 0.6000 0.6200 0.5900 0.5900 56,055 -0.03(-4.84%)
Mar 26, 2019 0.5900 0.6200 0.5700 0.6200 110,637 +0.02(+3.33%)
Mar 25, 2019 0.6100 0.6600 0.5800 0.6000 599,136 -0.03(-4.76%)
Mar 22, 2019 0.6300 0.6300 0.6000 0.6300 140,267 +0.02(+3.28%)
Mar 21, 2019 0.5900 0.6200 0.5800 0.6100 76,482 +0.01(+1.67%)
Mar 20, 2019 0.5800 0.6400 0.5600 0.6000 412,741 +0.03(+5.26%)
Mar 19, 2019 0.6200 0.6200 0.5700 0.5700 225,902 -0.04(-6.56%)
Mar 18, 2019 0.6500 0.6600 0.6100 0.6100 207,738 -0.01(-1.61%)
Mar 15, 2019 0.6200 0.6300 0.6100 0.6200 89,884 +0.01(+1.64%)
Mar 14, 2019 0.6500 0.6600 0.6100 0.6100 91,350 -0.05(-7.58%)
Mar 13, 2019 0.6500 0.7100 0.6100 0.6600 552,531 +0.06(+10.00%)
Mar 12, 2019 0.5800 0.6300 0.5700 0.6000 238,335 +0.04(+7.14%)
Mar 11, 2019 0.5700 0.5800 0.5300 0.5600 133,931 +0.00(+0.00%)
Mar 08, 2019 0.5600 0.5700 0.5100 0.5600 173,908 -0.02(-3.45%)
Mar 07, 2019 0.6900 0.7000 0.5400 0.5800 1,191,898 -0.08(-12.12%)
Mar 06, 2019 0.5600 0.6600 0.5200 0.6600 1,751,266 +0.18(+36.08%)
Mar 05, 2019 0.4100 0.5400 0.4000 0.4850 824,322 +0.08(+21.25%)
Mar 04, 2019 0.4000 0.4000 0.3800 0.4000 143,500 -0.01(-3.61%)
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.