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: 3:12 PM EDT, May 16, 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 30, 2018 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
May 29, 2018 0.1650 0.1650 0.1400 0.1400 26,000 -0.02(-12.50%)
May 28, 2018 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
May 23, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 22, 2018 0.1600 0.1600 0.1550 0.1550 17,500 -0.02(-11.43%)
May 18, 2018 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
May 17, 2018 0.1550 0.1550 0.1550 0.1550 20,000 +0.02(+14.81%)
May 15, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
May 14, 2018 0.1450 0.1500 0.1450 0.1450 4,000 -0.01(-3.33%)
May 11, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
May 10, 2018 0.1650 0.1650 0.1300 0.1500 48,500 +0.00(+0.00%)
May 09, 2018 0.1450 0.1700 0.1450 0.1500 44,500 +0.00(+0.00%)
May 08, 2018 0.1550 0.1650 0.1500 0.1500 15,033 -0.01(-3.23%)
May 07, 2018 0.1500 0.1750 0.1500 0.1550 29,214 -0.02(-8.82%)
May 04, 2018 0.1500 0.1850 0.1500 0.1700 36,500 -0.01(-8.11%)
May 03, 2018 0.1700 0.1850 0.1700 0.1850 49,500 +0.00(+0.00%)
May 02, 2018 0.1700 0.1850 0.1550 0.1850 88,200 -0.01(-5.13%)
May 01, 2018 0.1700 0.1950 0.1700 0.1950 21,000 +0.02(+14.71%)
Apr 30, 2018 0.1900 0.1900 0.1600 0.1700 40,000 -0.00(-2.86%)
Apr 27, 2018 0.1950 0.2100 0.1750 0.1750 38,000 -0.02(-7.89%)
Apr 26, 2018 0.1900 0.2000 0.1700 0.1900 133,770 +0.00(+0.00%)
Apr 25, 2018 0.1600 0.1900 0.1600 0.1900 116,000 +0.04(+22.58%)
Apr 24, 2018 0.1350 0.1550 0.1350 0.1550 200,483 +0.02(+14.81%)
Apr 23, 2018 0.1400 0.1400 0.1350 0.1350 14,000 -0.01(-3.57%)
Apr 20, 2018 0.1400 0.1400 0.1400 0.1400 24,500 +0.00(+0.00%)
Apr 19, 2018 0.1400 0.1400 0.1300 0.1400 38,000 +0.01(+7.69%)
Apr 18, 2018 0.1200 0.1350 0.1200 0.1300 73,200 +0.00(+0.00%)
Apr 17, 2018 0.1250 0.1300 0.1250 0.1300 2,000 +0.00(+0.00%)
Apr 13, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 12, 2018 0.1200 0.1300 0.1200 0.1300 24,800 +0.00(+0.00%)
Apr 11, 2018 0.1350 0.1350 0.1200 0.1300 24,500 -0.01(-3.70%)
Apr 10, 2018 0.1400 0.1400 0.1250 0.1350 44,400 -0.01(-3.57%)
Apr 09, 2018 0.1350 0.1400 0.1350 0.1400 10,500 +0.00(+0.00%)
Apr 06, 2018 0.1250 0.1400 0.1250 0.1400 20,500 +0.00(+0.00%)
Apr 04, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 03, 2018 0.1350 0.1450 0.1350 0.1400 71,000 +0.01(+3.70%)
Apr 02, 2018 0.1400 0.1400 0.1250 0.1350 24,834 -0.01(-3.57%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Mar 28, 2018 0.1200 0.1250 0.1200 0.1250 1,000 +0.00(+0.00%)
Mar 27, 2018 0.1200 0.1250 0.1200 0.1250 29,500 -0.01(-3.85%)
Mar 26, 2018 0.1300 0.1350 0.1200 0.1300 40,500 -0.01(-3.70%)
Mar 23, 2018 0.1250 0.1350 0.1200 0.1350 51,000 -0.01(-3.57%)
Mar 19, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 16, 2018 0.1250 0.1400 0.1250 0.1400 37,000 +0.01(+3.70%)
Mar 15, 2018 0.1200 0.1350 0.1200 0.1350 2,099 +0.00(+0.00%)
Mar 14, 2018 0.1300 0.1400 0.1200 0.1350 134,088 -0.01(-3.57%)
Mar 13, 2018 0.1300 0.1400 0.1300 0.1400 15,000 +0.01(+3.70%)
Mar 12, 2018 0.1250 0.1350 0.1250 0.1350 1,500 +0.00(+0.00%)
Mar 09, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 08, 2018 0.1350 0.1350 0.1250 0.1350 7,000 +0.01(+3.85%)
Mar 07, 2018 0.1500 0.1500 0.1250 0.1300 83,350 -0.01(-10.34%)
Mar 06, 2018 0.1400 0.1450 0.1400 0.1450 20,000 +0.00(+3.57%)
Mar 05, 2018 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+7.69%)
Mar 02, 2018 0.1300 0.1400 0.1250 0.1300 25,500 -0.01(-7.14%)
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.