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 29, 2015 0.6800 0.6800 0.6700 0.6700 15,750 +0.00(+0.00%)
May 28, 2015 0.6700 0.7000 0.6700 0.6700 29,200 +0.00(+0.00%)
May 27, 2015 0.7100 0.7100 0.6700 0.6700 9,250 -0.02(-2.90%)
May 26, 2015 0.7000 0.7000 0.6800 0.6900 26,500 +0.02(+2.99%)
May 25, 2015 0.6700 0.7000 0.6700 0.6700 20,100 -0.03(-4.29%)
May 22, 2015 0.6900 0.7000 0.6900 0.7000 9,580 +0.01(+1.45%)
May 21, 2015 0.6700 0.7100 0.6700 0.6900 53,590 +0.06(+9.52%)
May 20, 2015 0.6800 0.6800 0.6200 0.6300 168,983 -0.06(-8.70%)
May 19, 2015 0.7600 0.7600 0.6900 0.6900 50,050 -0.05(-6.76%)
May 15, 2015 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
May 14, 2015 0.7200 0.7200 0.7100 0.7200 12,600 -0.01(-1.37%)
May 13, 2015 0.7500 0.7500 0.7300 0.7300 7,700 -0.01(-1.35%)
May 12, 2015 0.7400 0.7500 0.7100 0.7400 68,400 +0.03(+4.23%)
May 11, 2015 0.7600 0.7600 0.7000 0.7100 18,733 -0.04(-5.33%)
May 08, 2015 0.7200 0.7500 0.7200 0.7500 1,900 +0.00(+0.00%)
May 07, 2015 0.7200 0.7500 0.6900 0.7500 23,000 +0.06(+8.70%)
May 06, 2015 0.8200 0.8200 0.6900 0.6900 123,970 -0.11(-13.75%)
May 05, 2015 0.7900 0.8000 0.7500 0.8000 16,230 +0.06(+8.11%)
May 04, 2015 0.7800 0.8000 0.7400 0.7400 36,050 -0.06(-7.50%)
May 01, 2015 0.8200 0.8200 0.7900 0.8000 21,100 -0.02(-2.44%)
Apr 30, 2015 0.8000 0.8500 0.8000 0.8200 108,700 +0.03(+3.80%)
Apr 29, 2015 0.8200 0.8200 0.7900 0.7900 36,600 -0.01(-1.25%)
Apr 28, 2015 0.7600 0.8100 0.7600 0.8000 50,800 +0.00(+0.00%)
Apr 27, 2015 0.7600 0.8000 0.7600 0.8000 24,380 +0.07(+9.59%)
Apr 24, 2015 0.7400 0.7600 0.7200 0.7300 39,000 -0.04(-5.19%)
Apr 23, 2015 0.7600 0.7700 0.7400 0.7700 41,083 +0.00(+0.00%)
Apr 22, 2015 0.7700 0.7900 0.7600 0.7700 15,015 -0.02(-2.53%)
Apr 21, 2015 0.7800 0.8100 0.7700 0.7900 17,500 +0.02(+2.60%)
Apr 20, 2015 0.7600 0.7900 0.7600 0.7700 94,745 -0.04(-4.94%)
Apr 17, 2015 0.8500 0.8500 0.8100 0.8100 13,284 +0.00(+0.00%)
Apr 16, 2015 0.8100 0.8400 0.8100 0.8100 18,946 -0.05(-5.81%)
Apr 15, 2015 0.8200 0.8600 0.8000 0.8600 36,587 +0.10(+13.16%)
Apr 14, 2015 0.8000 0.8500 0.7600 0.7600 73,700 +0.00(+0.00%)
Apr 13, 2015 0.7700 0.7700 0.7600 0.7600 23,050 -0.05(-6.17%)
Apr 10, 2015 0.7800 0.8300 0.7600 0.8100 47,050 +0.02(+2.53%)
Apr 09, 2015 0.7900 0.7900 0.7500 0.7900 5,300 +0.01(+1.28%)
Apr 08, 2015 0.7400 0.7900 0.7400 0.7800 20,500 -0.02(-2.50%)
Apr 07, 2015 0.7600 0.8000 0.7300 0.8000 88,795 +0.01(+1.27%)
Apr 06, 2015 0.7800 0.8300 0.7500 0.7900 26,050 +0.01(+1.28%)
Apr 02, 2015 0.7800 0.7800 0.7800 0 +0.10(+14.71%)
Apr 01, 2015 0.7300 0.7300 0.6500 0.6800 221,910 -0.06(-8.11%)
Mar 31, 2015 0.7700 0.7700 0.7400 0.7400 24,100 -0.05(-6.33%)
Mar 30, 2015 0.7800 0.8200 0.7800 0.7900 19,018 +0.03(+3.95%)
Mar 27, 2015 0.8200 0.8200 0.7500 0.7600 108,050 -0.08(-9.52%)
Mar 26, 2015 0.8500 0.9000 0.8000 0.8400 77,775 -0.01(-1.18%)
Mar 25, 2015 0.8800 0.8800 0.8500 0.8500 27,360 -0.01(-1.16%)
Mar 24, 2015 0.9100 0.9100 0.8600 0.8600 32,000 -0.04(-4.44%)
Mar 23, 2015 0.9100 0.9500 0.8600 0.9000 92,350 -0.10(-10.00%)
Mar 20, 2015 0.9200 1.000 0.9200 1.000 6,830 +0.07(+7.53%)
Mar 19, 2015 1.000 1.000 0.9100 0.9300 10,675 -0.04(-4.12%)
Mar 18, 2015 0.9300 0.9800 0.9200 0.9700 37,250 +0.07(+7.78%)
Mar 17, 2015 1.000 1.000 0.9000 0.9000 8,363 -0.10(-10.00%)
Mar 16, 2015 1.140 1.170 0.9900 1.000 97,759 +0.00(+0.00%)
Mar 13, 2015 1.000 1.000 1.000 1.000 2,100 +0.04(+4.17%)
Mar 12, 2015 0.9700 0.9700 0.9600 0.9600 7,440 +0.06(+6.67%)
Mar 11, 2015 0.9500 1.040 0.9000 0.9000 44,735 -0.05(-5.26%)
Mar 10, 2015 0.9300 0.9500 0.9100 0.9500 26,927 -0.01(-1.04%)
Mar 09, 2015 0.9800 0.9800 0.9100 0.9600 68,055 -0.03(-3.03%)
Mar 06, 2015 1.020 1.030 0.9900 0.9900 2,717 -0.04(-3.88%)
Mar 05, 2015 1.090 1.090 1.030 1.030 28,236 -0.05(-4.63%)
Mar 04, 2015 1.100 1.070 1.080 18,788 +0.01(+0.93%)
Mar 03, 2015 1.090 1.100 1.070 5,900 -0.03(-2.73%)
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.