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 (%)
Sep 30, 2015 0.2400 0.2500 0.2350 0.2450 51,070 +0.01(+2.08%)
Sep 29, 2015 0.2500 0.2500 0.2000 0.2400 373,070 -0.01(-4.00%)
Sep 28, 2015 0.2800 0.2900 0.2500 0.2500 65,531 -0.04(-13.79%)
Sep 25, 2015 0.2700 0.2900 0.2700 0.2900 2,125 +0.01(+1.75%)
Sep 24, 2015 0.2850 0.2950 0.2800 0.2850 46,000 +0.00(+0.00%)
Sep 23, 2015 0.2900 0.2950 0.2850 0.2850 16,800 -0.01(-1.72%)
Sep 22, 2015 0.2800 0.2900 0.2750 0.2900 15,000 +0.01(+1.75%)
Sep 21, 2015 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-1.72%)
Sep 18, 2015 0.2900 0.3000 0.2900 0.2900 9,000 +0.00(+0.00%)
Sep 17, 2015 0.3000 0.3100 0.2850 0.2900 38,000 -0.01(-3.33%)
Sep 16, 2015 0.2900 0.3000 0.2900 0.3000 22,000 +0.00(+0.00%)
Sep 15, 2015 0.2850 0.3100 0.2850 0.3000 15,500 -0.01(-3.23%)
Sep 14, 2015 0.3200 0.3200 0.3100 0.3100 10,175 -0.01(-1.59%)
Sep 11, 2015 0.3100 0.3300 0.2800 0.3150 102,122 -0.01(-1.56%)
Sep 10, 2015 0.3500 0.3500 0.3200 0.3200 35,700 -0.01(-3.03%)
Sep 09, 2015 0.3400 0.3500 0.3300 0.3300 24,580 -0.03(-8.33%)
Sep 08, 2015 0.3400 0.3600 0.3400 0.3600 58,675 +0.00(+0.00%)
Sep 04, 2015 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Sep 03, 2015 0.3350 0.3750 0.3300 0.3300 69,930 +0.00(+0.00%)
Sep 02, 2015 0.3600 0.3600 0.3150 0.3300 14,300 -0.03(-8.33%)
Sep 01, 2015 0.3600 0.3600 0.3400 0.3600 20,625 -0.02(-5.26%)
Aug 31, 2015 0.3700 0.3800 0.3500 0.3800 15,284 +0.00(+0.00%)
Aug 28, 2015 0.3600 0.3950 0.3600 0.3800 22,000 -0.02(-5.00%)
Aug 27, 2015 0.3550 0.4000 0.3300 0.4000 22,500 +0.03(+6.67%)
Aug 26, 2015 0.3750 0.3750 0.3500 0.3750 61,625 -0.02(-3.85%)
Aug 25, 2015 0.3800 0.4000 0.3600 0.3900 56,000 +0.01(+2.63%)
Aug 24, 2015 0.3500 0.3800 0.3500 0.3800 20,400 +0.03(+8.57%)
Aug 21, 2015 0.3600 0.3800 0.3500 0.3500 24,000 -0.03(-7.89%)
Aug 20, 2015 0.3700 0.3800 0.3700 0.3800 18,000 -0.03(-7.32%)
Aug 19, 2015 0.3750 0.4100 0.3700 0.4100 13,700 +0.01(+3.80%)
Aug 18, 2015 0.3450 0.4000 0.3400 0.3950 57,341 +0.03(+6.76%)
Aug 17, 2015 0.4100 0.4100 0.3500 0.3700 97,250 -0.01(-2.63%)
Aug 14, 2015 0.3950 0.3950 0.3750 0.3800 8,225 -0.07(-15.56%)
Aug 12, 2015 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 11, 2015 0.4300 0.4800 0.4300 0.4400 9,600 -0.01(-2.22%)
Aug 10, 2015 0.3950 0.4500 0.3950 0.4500 10,725 +0.06(+15.38%)
Aug 07, 2015 0.3700 0.4050 0.3500 0.3900 21,834 +0.05(+13.04%)
Aug 06, 2015 0.3950 0.3950 0.3450 0.3450 102,382 -0.05(-11.54%)
Aug 05, 2015 0.4700 0.4700 0.3900 0.3900 98,149 -0.08(-17.02%)
Aug 04, 2015 0.4600 0.4700 0.4600 0.4700 10,032 +0.04(+9.30%)
Jul 31, 2015 0.4300 0.4300 0.4300 0 -0.04(-9.47%)
Jul 30, 2015 0.4750 0.4750 0.4750 0.4750 1,500 +0.01(+3.26%)
Jul 29, 2015 0.3550 0.4600 0.3550 0.4600 61,335 +0.08(+21.05%)
Jul 28, 2015 0.3900 0.4000 0.3650 0.3800 26,175 -0.02(-5.00%)
Jul 27, 2015 0.3650 0.4000 0.3500 0.4000 67,257 +0.04(+11.11%)
Jul 24, 2015 0.3700 0.3800 0.3100 0.3600 108,500 -0.01(-2.70%)
Jul 23, 2015 0.3850 0.3850 0.3700 0.3700 4,450 -0.03(-7.50%)
Jul 22, 2015 0.4050 0.4050 0.3600 0.4000 69,695 +0.00(+0.00%)
Jul 21, 2015 0.4400 0.4800 0.4000 0.4000 42,200 -0.05(-11.11%)
Jul 20, 2015 0.4800 0.4800 0.4450 0.4500 46,800 -0.03(-6.25%)
Jul 17, 2015 0.5200 0.5200 0.4800 0.4800 45,506 -0.05(-9.43%)
Jul 16, 2015 0.5200 0.5400 0.5100 0.5300 33,800 -0.02(-3.64%)
Jul 14, 2015 0.5500 0.5500 0.5500 354 -0.04(-6.78%)
Jul 13, 2015 0.5900 0.5900 0.5900 0.5900 3,800 +0.01(+1.72%)
Jul 10, 2015 0.5800 0.5800 0.5800 0.5800 15,800 +0.03(+5.45%)
Jul 09, 2015 0.6200 0.6200 0.5500 0.5500 7,700 -0.03(-5.17%)
Jul 08, 2015 0.5700 0.6000 0.5500 0.5800 10,950 +0.04(+7.41%)
Jul 07, 2015 0.5400 0.5400 0.5400 0.5400 500 -0.10(-15.62%)
Jul 06, 2015 0.6100 0.6400 0.6100 0.6400 2,810 +0.03(+4.92%)
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.