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 (%)
Sep 30, 2014 2.190 2.190 2.110 2.180 27,189 -0.01(-0.46%)
Sep 29, 2014 2.250 2.250 2.130 2.190 58,597 -0.03(-1.35%)
Sep 26, 2014 2.140 2.250 2.140 2.220 46,492 +0.09(+4.23%)
Sep 25, 2014 2.200 2.210 2.120 2.130 44,840 -0.04(-1.84%)
Sep 24, 2014 2.280 2.280 2.140 2.170 97,184 -0.11(-4.82%)
Sep 23, 2014 2.340 2.400 2.230 2.280 1,116,380 -0.06(-2.56%)
Sep 22, 2014 2.360 2.400 2.250 2.340 37,628 -0.04(-1.68%)
Sep 19, 2014 2.350 2.410 2.350 2.380 172,105 +0.00(+0.00%)
Sep 18, 2014 2.380 2.390 2.350 2.380 78,700 +0.00(+0.00%)
Sep 17, 2014 2.400 2.440 2.370 2.380 54,500 -0.02(-0.83%)
Sep 16, 2014 2.370 2.400 2.330 2.400 29,352 +0.00(+0.00%)
Sep 15, 2014 2.400 2.400 2.360 2.400 18,399 +0.00(+0.00%)
Sep 12, 2014 2.420 2.440 2.350 2.400 32,820 -0.04(-1.64%)
Sep 11, 2014 2.440 2.450 2.400 2.440 24,080 -0.02(-0.81%)
Sep 10, 2014 2.420 2.470 2.380 2.460 41,720 +0.03(+1.23%)
Sep 09, 2014 2.430 2.450 2.340 2.430 69,366 -0.05(-2.02%)
Sep 08, 2014 2.490 2.500 2.400 2.480 108,277 -0.02(-0.80%)
Sep 05, 2014 2.550 2.560 2.420 2.500 111,475 -0.05(-1.96%)
Sep 04, 2014 2.570 2.600 2.540 2.550 59,705 -0.02(-0.78%)
Sep 03, 2014 2.600 2.630 2.570 2.570 64,528 -0.03(-1.15%)
Sep 02, 2014 2.640 2.640 2.570 2.600 105,020 -0.06(-2.26%)
Aug 29, 2014 2.660 2.660 2.660 0 +0.08(+3.10%)
Aug 28, 2014 2.710 2.710 2.510 2.580 237,169 -0.12(-4.44%)
Aug 27, 2014 2.880 2.890 2.630 2.700 909,443 -0.09(-3.23%)
Aug 26, 2014 2.260 2.930 2.260 2.790 1,516,529 +0.51(+22.37%)
Aug 25, 2014 2.240 2.290 2.190 2.280 37,505 +0.00(+0.00%)
Aug 22, 2014 2.300 2.310 2.220 2.280 43,927 +0.00(+0.00%)
Aug 21, 2014 2.240 2.330 2.210 2.280 55,800 +0.06(+2.70%)
Aug 20, 2014 2.340 2.340 2.220 2.220 161,423 -0.14(-5.93%)
Aug 19, 2014 2.390 2.390 2.300 2.360 47,266 -0.06(-2.48%)
Aug 18, 2014 2.410 2.440 2.410 2.420 36,567 -0.03(-1.22%)
Aug 15, 2014 2.440 2.460 2.440 2.450 36,175 +0.00(+0.00%)
Aug 14, 2014 2.460 2.470 2.430 2.450 21,913 +0.03(+1.24%)
Aug 13, 2014 2.470 2.500 2.390 2.420 55,650 -0.05(-2.02%)
Aug 12, 2014 2.470 2.500 2.430 2.470 24,355 +0.00(+0.00%)
Aug 11, 2014 2.450 2.480 2.370 2.470 17,982 +0.00(+0.00%)
Aug 08, 2014 2.500 2.500 2.440 2.470 36,222 +0.00(+0.00%)
Aug 07, 2014 2.520 2.520 2.460 2.470 29,701 -0.05(-1.98%)
Aug 06, 2014 2.570 2.570 2.500 2.520 43,140 -0.05(-1.95%)
Aug 05, 2014 2.580 2.590 2.520 2.570 49,193 +0.02(+0.78%)
Aug 01, 2014 2.550 2.550 2.550 0 +0.05(+2.00%)
Jul 31, 2014 2.500 2.660 2.500 2.500 307,028 -0.12(-4.58%)
Jul 30, 2014 2.340 2.710 2.100 2.620 450,498 +0.18(+7.38%)
Jul 29, 2014 2.500 2.550 2.410 2.440 84,154 -0.09(-3.56%)
Jul 28, 2014 2.350 2.580 2.350 2.530 212,876 +0.16(+6.75%)
Jul 25, 2014 2.430 2.450 2.320 2.370 202,001 -0.06(-2.47%)
Jul 24, 2014 2.440 2.560 2.430 2.430 268,322 -0.12(-4.71%)
Jul 23, 2014 2.550 2.560 2.410 2.550 473,142 -0.04(-1.54%)
Jul 22, 2014 2.800 2.840 2.580 2.590 438,450 -0.21(-7.50%)
Jul 21, 2014 2.970 2.970 2.800 2.800 87,935 -0.12(-4.11%)
Jul 18, 2014 2.960 3.030 2.870 2.920 751,178 -0.03(-1.02%)
Jul 17, 2014 2.950 3.060 2.900 2.950 366,205 -0.05(-1.67%)
Jul 16, 2014 2.880 3.000 2.880 3.000 61,450 +0.06(+2.04%)
Jul 15, 2014 3.130 3.140 2.850 2.940 193,382 -0.14(-4.55%)
Jul 14, 2014 2.950 3.150 2.950 3.080 380,331 +0.18(+6.21%)
Jul 11, 2014 2.960 2.960 2.890 2.900 24,524 +0.00(+0.00%)
Jul 10, 2014 2.870 3.000 2.790 2.900 148,363 -0.06(-2.03%)
Jul 09, 2014 2.890 3.030 2.890 2.960 61,085 +0.02(+0.68%)
Jul 08, 2014 3.000 3.000 2.890 2.940 94,783 -0.06(-2.00%)
Jul 07, 2014 3.100 3.120 2.950 3.000 129,533 -0.08(-2.60%)
Jul 04, 2014 3.100 3.100 3.050 3.080 98,896 +0.03(+0.98%)
Jul 03, 2014 3.140 3.200 3.050 3.050 287,714 -0.03(-0.97%)
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.