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 31, 2013 0.7600 0.7600 0.6800 0.7100 196,179 -0.05(-6.58%)
May 30, 2013 0.8300 0.8300 0.7200 0.7600 330,532 -0.06(-7.32%)
May 29, 2013 0.8200 0.8500 0.8100 0.8200 40,330 +0.01(+1.23%)
May 28, 2013 0.8600 0.8700 0.8100 0.8100 30,900 -0.06(-6.90%)
May 27, 2013 0.8600 0.9000 0.8600 0.8700 38,600 -0.01(-1.14%)
May 24, 2013 0.9000 0.9000 0.8800 0.8800 36,045 +0.01(+1.15%)
May 23, 2013 0.9300 0.9300 0.8700 0.8700 32,100 -0.07(-7.45%)
May 22, 2013 0.9300 0.9400 0.9300 0.9400 5,500 +0.01(+1.08%)
May 21, 2013 0.9500 0.9600 0.9300 0.9300 13,400 -0.01(-1.06%)
May 17, 2013 0.9400 0.9400 0.9400 0 -0.03(-3.09%)
May 16, 2013 0.9700 0.9900 0.9700 0.9700 11,800 +0.00(+0.00%)
May 15, 2013 0.9700 1.020 0.9500 0.9700 14,400 -0.02(-2.02%)
May 13, 2013 1.000 1.010 0.9500 0.9900 18,200 +0.06(+6.45%)
May 10, 2013 0.9800 1.020 0.9300 0.9300 33,900 -0.02(-2.11%)
May 09, 2013 0.9500 0.9800 0.9500 0.9500 44,100 +0.01(+1.06%)
May 08, 2013 0.8600 0.9800 0.8500 0.9400 79,800 +0.06(+6.82%)
May 07, 2013 0.9300 0.9400 0.8800 0.8800 41,717 -0.06(-6.38%)
May 06, 2013 0.9400 0.9600 0.9300 0.9400 44,000 -0.03(-3.09%)
May 03, 2013 1.010 1.020 0.9600 0.9700 30,670 -0.04(-3.96%)
May 02, 2013 1.080 1.080 1.010 1.010 50,898 -0.04(-3.81%)
May 01, 2013 0.9700 1.060 0.9600 1.050 183,735 +0.06(+6.06%)
Apr 30, 2013 1.060 1.060 0.8800 0.9900 691,000 -0.10(-9.17%)
Apr 29, 2013 1.170 1.170 1.060 1.090 234,063 -0.10(-8.40%)
Apr 26, 2013 1.220 1.230 1.160 1.190 62,865 -0.04(-3.25%)
Apr 25, 2013 1.250 1.270 1.230 1.230 17,665 +0.00(+0.00%)
Apr 24, 2013 1.250 1.250 1.210 1.230 18,368 -0.02(-1.60%)
Apr 23, 2013 1.180 1.250 1.170 1.250 155,624 +0.07(+5.93%)
Apr 22, 2013 1.150 1.180 1.120 1.180 32,220 +0.00(+0.00%)
Apr 19, 2013 1.210 1.210 1.170 1.180 57,030 -0.02(-1.67%)
Apr 18, 2013 1.270 1.270 1.200 1.200 37,000 -0.05(-4.00%)
Apr 17, 2013 1.260 1.310 1.200 1.250 36,450 +0.01(+0.81%)
Apr 16, 2013 1.290 1.290 1.220 1.240 12,620 +0.02(+1.64%)
Apr 15, 2013 1.360 1.370 1.220 1.220 51,466 -0.14(-10.29%)
Apr 12, 2013 1.340 1.380 1.340 1.360 45,320 -0.02(-1.45%)
Apr 11, 2013 1.280 1.380 1.250 1.380 40,575 +0.11(+8.66%)
Apr 10, 2013 1.240 1.270 1.240 1.270 62,888 +0.03(+2.42%)
Apr 09, 2013 1.280 1.280 1.240 1.240 43,270 -0.04(-3.13%)
Apr 08, 2013 1.200 1.280 1.200 1.280 43,573 +0.08(+6.67%)
Apr 05, 2013 1.150 1.200 1.140 1.200 107,047 +0.00(+0.00%)
Apr 04, 2013 1.200 1.200 1.180 1.200 22,928 -0.04(-3.23%)
Apr 03, 2013 1.230 1.240 1.180 1.240 89,175 -0.04(-3.13%)
Apr 02, 2013 1.260 1.280 1.200 1.280 87,815 +0.00(+0.00%)
Apr 01, 2013 1.270 1.290 1.240 1.280 22,050 +0.02(+1.59%)
Mar 28, 2013 1.260 1.260 1.260 0 -0.03(-2.33%)
Mar 27, 2013 1.180 1.290 1.120 1.290 97,963 +0.11(+9.32%)
Mar 26, 2013 1.280 1.280 1.150 1.180 80,159 -0.12(-9.23%)
Mar 25, 2013 1.340 1.340 1.270 1.300 26,022 +0.00(+0.00%)
Mar 22, 2013 1.340 1.340 1.260 1.300 82,925 -0.02(-1.52%)
Mar 21, 2013 1.300 1.320 1.240 1.320 156,923 -0.01(-0.75%)
Mar 20, 2013 1.410 1.420 1.270 1.330 193,180 -0.07(-5.00%)
Mar 19, 2013 1.400 1.400 1.400 1.400 10,600 +0.00(+0.00%)
Mar 18, 2013 1.380 1.440 1.380 1.400 44,450 +0.01(+0.72%)
Mar 15, 2013 1.440 1.450 1.380 1.390 70,688 -0.04(-2.80%)
Mar 14, 2013 1.420 1.430 1.410 1.430 15,700 +0.03(+2.14%)
Mar 13, 2013 1.420 1.440 1.400 1.400 18,620 +0.00(+0.00%)
Mar 12, 2013 1.450 1.450 1.400 1.400 23,350 -0.05(-3.45%)
Mar 11, 2013 1.430 1.450 1.390 1.450 83,875 +0.04(+2.84%)
Mar 08, 2013 1.360 1.420 1.360 1.410 78,050 +0.03(+2.17%)
Mar 07, 2013 1.400 1.420 1.310 1.380 64,570 +0.01(+0.73%)
Mar 06, 2013 1.370 1.400 1.360 1.370 83,027 -0.03(-2.14%)
Mar 05, 2013 1.380 1.400 1.350 1.400 54,500 +0.00(+0.00%)
Mar 04, 2013 1.370 1.400 1.370 1.400 9,271 +0.03(+2.19%)
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.