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, 2016 0.1750 0.1800 0.1600 0.1650 105,900 -0.01(-2.94%)
Sep 29, 2016 0.1700 0.1800 0.1600 0.1700 53,950 -0.01(-5.56%)
Sep 28, 2016 0.1650 0.1800 0.1650 0.1800 23,500 +0.01(+5.88%)
Sep 27, 2016 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Sep 26, 2016 0.1700 0.1800 0.1700 0.1700 13,300 +0.00(+0.00%)
Sep 23, 2016 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Sep 22, 2016 0.1800 0.1800 0.1800 0.1800 38,700 +0.01(+5.88%)
Sep 21, 2016 0.1700 0.1850 0.1700 0.1700 21,540 -0.01(-5.56%)
Sep 20, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Sep 19, 2016 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Sep 16, 2016 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+5.88%)
Sep 15, 2016 0.1700 0.1800 0.1700 0.1700 31,200 +0.00(+0.00%)
Sep 14, 2016 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Sep 13, 2016 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.56%)
Sep 12, 2016 0.1750 0.1800 0.1700 0.1800 47,540 +0.01(+5.88%)
Sep 09, 2016 0.1750 0.1750 0.1700 0.1700 1,600 -0.00(-2.86%)
Sep 08, 2016 0.1750 0.1750 0.1750 0.1750 4,000 -0.01(-2.78%)
Sep 06, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 02, 2016 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Sep 01, 2016 0.1700 0.1950 0.1700 0.1750 60,500 +0.00(+2.94%)
Aug 31, 2016 0.1700 0.1750 0.1700 0.1700 8,700 -0.01(-8.11%)
Aug 30, 2016 0.1700 0.1850 0.1700 0.1850 23,500 +0.01(+8.82%)
Aug 29, 2016 0.1800 0.1800 0.1700 0.1700 29,500 -0.01(-5.56%)
Aug 26, 2016 0.1800 0.1800 0.1700 0.1800 79,000 +0.00(+0.00%)
Aug 25, 2016 0.1800 0.1800 0.1800 0.1800 257,000 +0.00(+0.00%)
Aug 24, 2016 0.1850 0.1850 0.1800 0.1800 275,000 +0.00(+0.00%)
Aug 23, 2016 0.1800 0.1900 0.1650 0.1800 237,700 -0.01(-2.70%)
Aug 22, 2016 0.1850 0.1850 0.1850 0.1850 27,000 +0.00(+0.00%)
Aug 19, 2016 0.1900 0.2000 0.1800 0.1850 121,600 +0.01(+2.78%)
Aug 18, 2016 0.1950 0.2000 0.1800 0.1800 111,000 -0.02(-7.69%)
Aug 17, 2016 0.2000 0.2000 0.1950 0.1950 103,680 +0.00(+0.00%)
Aug 16, 2016 0.2100 0.2100 0.1950 0.1950 203,850 -0.01(-7.14%)
Aug 15, 2016 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Aug 12, 2016 0.2250 0.2300 0.2100 0.2100 13,530 +0.00(+0.00%)
Aug 11, 2016 0.2150 0.2150 0.2000 0.2100 91,500 -0.01(-2.33%)
Aug 10, 2016 0.2150 0.2150 0.2150 0.2150 15,000 +0.00(+0.00%)
Aug 09, 2016 0.2200 0.2200 0.2100 0.2150 49,013 -0.02(-10.42%)
Aug 08, 2016 0.2300 0.2400 0.2200 0.2400 50,500 +0.02(+9.09%)
Aug 05, 2016 0.2150 0.2200 0.2000 0.2200 115,300 +0.01(+4.76%)
Aug 04, 2016 0.2150 0.2150 0.2100 0.2100 18,250 +0.00(+0.00%)
Aug 03, 2016 0.2300 0.2300 0.2150 0.2100 39,400 -0.01(-4.55%)
Aug 02, 2016 0.2250 0.2250 0.2200 0.2200 60,000 -0.02(-10.20%)
Jul 29, 2016 0.2450 0.2450 0.2450 0 +0.04(+16.67%)
Jul 28, 2016 0.2200 0.2200 0.2050 0.2100 105,200 -0.03(-12.50%)
Jul 27, 2016 0.2200 0.2500 0.2200 0.2400 48,150 +0.02(+9.09%)
Jul 26, 2016 0.2200 0.2200 0.2200 0.2200 67,000 +0.00(+0.00%)
Jul 25, 2016 0.2200 0.2200 0.2200 0.2200 73,800 +0.00(+0.00%)
Jul 21, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 20, 2016 0.2250 0.2250 0.2200 0.2200 13,200 +0.00(+0.00%)
Jul 19, 2016 0.2200 0.2300 0.2200 0.2200 34,950 -0.01(-4.35%)
Jul 18, 2016 0.2250 0.2300 0.2200 0.2300 76,000 +0.01(+4.55%)
Jul 15, 2016 0.2400 0.2400 0.2200 0.2200 88,000 -0.01(-2.22%)
Jul 13, 2016 0.2250 0.2250 0.2250 400 -0.03(-11.76%)
Jul 12, 2016 0.2250 0.2550 0.2250 0.2550 62,000 +0.03(+13.33%)
Jul 11, 2016 0.2450 0.2450 0.2150 0.2250 17,625 -0.01(-2.17%)
Jul 08, 2016 0.2300 0.2300 0.2300 52,000 +0.00(+0.00%)
Jul 07, 2016 0.2300 0.2300 0.2300 0.2300 13,419 -0.01(-4.17%)
Jul 05, 2016 0.2400 0.2400 0.2400 0.2400 100,000 +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.