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 (%)
Aug 30, 2013 1.010 1.010 1.010 0 -0.06(-5.61%)
Aug 29, 2013 0.9800 1.070 0.9400 1.070 74,551 +0.07(+7.00%)
Aug 28, 2013 0.9300 1.000 0.9200 1.000 92,740 +0.04(+4.17%)
Aug 27, 2013 1.000 1.020 0.9600 0.9600 125,433 -0.05(-4.95%)
Aug 26, 2013 0.9900 1.010 0.9800 1.010 39,479 +0.01(+1.00%)
Aug 23, 2013 1.050 1.050 0.9600 1.000 108,433 -0.05(-4.76%)
Aug 22, 2013 1.100 1.100 1.050 1.050 57,670 -0.05(-4.55%)
Aug 21, 2013 1.100 1.150 1.090 1.100 21,050 -0.02(-1.79%)
Aug 20, 2013 1.180 1.180 1.080 1.120 58,125 -0.03(-2.61%)
Aug 19, 2013 1.100 1.150 1.070 1.150 68,400 +0.00(+0.00%)
Aug 16, 2013 1.180 1.180 1.100 1.150 87,700 -0.03(-2.54%)
Aug 15, 2013 1.200 1.200 1.160 1.180 24,430 -0.04(-3.28%)
Aug 14, 2013 1.220 1.220 1.180 1.220 35,540 +0.02(+1.67%)
Aug 13, 2013 1.240 1.250 1.190 1.200 161,670 -0.05(-4.00%)
Aug 12, 2013 1.210 1.250 1.180 1.250 114,680 +0.08(+6.84%)
Aug 09, 2013 1.170 1.250 1.170 1.170 337,797 +0.02(+1.74%)
Aug 08, 2013 1.050 1.160 1.030 1.150 275,370 +0.13(+12.75%)
Aug 07, 2013 1.120 1.140 1.020 1.020 139,650 -0.10(-8.93%)
Aug 06, 2013 1.150 1.180 1.110 1.120 146,392 -0.06(-5.08%)
Aug 02, 2013 1.180 1.180 1.180 0 +0.18(+18.00%)
Aug 01, 2013 0.9300 1.000 0.8800 1.000 181,300 +0.11(+12.36%)
Jul 31, 2013 0.9600 0.9600 0.8500 0.8900 105,200 -0.03(-3.26%)
Jul 30, 2013 0.7700 0.9500 0.7700 0.9200 275,018 +0.15(+19.48%)
Jul 29, 2013 0.7400 0.7700 0.7400 0.7700 49,500 +0.05(+6.94%)
Jul 26, 2013 0.7300 0.7700 0.7100 0.7200 68,800 -0.01(-1.37%)
Jul 25, 2013 0.7100 0.7900 0.7000 0.7300 82,719 +0.01(+1.39%)
Jul 24, 2013 0.7300 0.7300 0.7200 0.7200 13,000 +0.00(+0.00%)
Jul 23, 2013 0.7300 0.7300 0.7100 0.7200 38,678 +0.01(+1.41%)
Jul 22, 2013 0.7200 0.7400 0.7000 0.7100 35,000 +0.00(+0.00%)
Jul 19, 2013 0.7400 0.7400 0.7100 0.7100 21,500 -0.03(-4.05%)
Jul 18, 2013 0.7700 0.7700 0.7300 0.7400 15,500 +0.01(+1.37%)
Jul 17, 2013 0.7500 0.7700 0.7300 0.7300 38,380 -0.02(-2.67%)
Jul 16, 2013 0.7500 0.7700 0.7400 0.7500 40,455 +0.01(+1.35%)
Jul 15, 2013 0.7700 0.7700 0.7300 0.7400 70,980 -0.03(-3.90%)
Jul 12, 2013 0.8000 0.8000 0.7500 0.7700 43,000 -0.03(-3.75%)
Jul 11, 2013 0.8000 0.8100 0.8000 0.8000 13,800 +0.01(+1.27%)
Jul 10, 2013 0.7900 0.8000 0.7900 0.7900 9,500 +0.00(+0.00%)
Jul 09, 2013 0.7900 0.7900 0.7900 0.7900 6,350 +0.00(+0.00%)
Jul 08, 2013 0.8000 0.8100 0.7900 0.7900 28,550 -0.01(-1.25%)
Jul 05, 2013 0.7900 0.8000 0.7700 0.8000 18,000 +0.01(+1.27%)
Jul 04, 2013 0.8400 0.8400 0.7900 0.7900 43,515 -0.01(-1.25%)
Jul 03, 2013 0.8400 0.8400 0.8000 0.8000 2,000 +0.01(+1.27%)
Jul 02, 2013 0.7900 0.7900 0.7900 0.7900 5,898 +0.02(+2.60%)
Jun 28, 2013 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jun 27, 2013 0.7500 0.7900 0.7500 0.7700 19,538 +0.02(+2.67%)
Jun 26, 2013 0.7800 0.8000 0.7500 0.7500 26,210 -0.01(-1.32%)
Jun 25, 2013 0.7800 0.8000 0.7600 0.7600 24,950 +0.01(+1.33%)
Jun 24, 2013 0.7600 0.7600 0.7500 0.7500 15,600 -0.03(-3.85%)
Jun 21, 2013 0.7800 0.7800 0.7600 0.7800 16,965 +0.00(+0.00%)
Jun 20, 2013 0.8300 0.8300 0.7500 0.7800 69,686 -0.06(-7.14%)
Jun 19, 2013 0.7700 0.9100 0.7700 0.8400 128,000 +0.07(+9.09%)
Jun 18, 2013 0.7200 0.7700 0.7200 0.7700 64,956 +0.06(+8.45%)
Jun 17, 2013 0.7100 0.7200 0.7100 0.7100 18,477 +0.00(+0.00%)
Jun 14, 2013 0.7100 0.7300 0.7000 0.7100 37,901 +0.01(+1.43%)
Jun 13, 2013 0.7200 0.7300 0.7000 0.7000 48,800 -0.03(-4.11%)
Jun 12, 2013 0.7300 0.7400 0.7300 0.7300 15,000 -0.02(-2.67%)
Jun 11, 2013 0.7300 0.7500 0.7200 0.7500 67,022 +0.03(+4.17%)
Jun 10, 2013 0.7200 0.7400 0.7000 0.7200 94,080 -0.03(-4.00%)
Jun 07, 2013 0.7400 0.7500 0.7200 0.7500 16,590 -0.01(-1.32%)
Jun 06, 2013 0.7400 0.7700 0.7400 0.7600 64,879 +0.01(+1.33%)
Jun 05, 2013 0.7500 0.7500 0.7500 0.7500 13,000 +0.00(+0.00%)
Jun 04, 2013 0.7500 0.7700 0.7500 0.7500 38,700 -0.01(-1.32%)
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.