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, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 28, 2010 0.2100 0.2100 0.2100 0.2100 2,000 -0.04(-16.00%)
May 27, 2010 0.2500 0.2500 0.2100 0.2500 5,000 +0.04(+19.05%)
May 26, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 25, 2010 0.2100 0.2100 0.2100 0.2100 35,000 -0.03(-12.50%)
May 21, 2010 0.2200 0.2400 0.2100 0.2400 5,000 +0.03(+14.29%)
May 20, 2010 0.2100 0.2100 0.2100 0.2100 3,500 -0.02(-8.70%)
May 19, 2010 0.2100 0.2300 0.2100 0.2300 25,000 +0.03(+12.20%)
May 18, 2010 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 17, 2010 0.2100 0.2100 0.2050 0.2050 5,000 -0.03(-10.87%)
May 14, 2010 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 13, 2010 0.2200 0.2300 0.2200 0.2300 23,000 +0.02(+9.52%)
May 12, 2010 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 11, 2010 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 10, 2010 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
May 07, 2010 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
May 06, 2010 0.2250 0.2250 0.2050 0.2100 105,000 -0.04(-16.00%)
May 05, 2010 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+8.70%)
May 04, 2010 0.2600 0.2600 0.2300 0.2300 48,000 -0.00(-2.13%)
May 03, 2010 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 30, 2010 0.2400 0.2650 0.2350 0.2350 21,500 -0.01(-2.08%)
Apr 29, 2010 0.2700 0.2700 0.2400 0.2400 55,500 -0.02(-7.69%)
Apr 28, 2010 0.2600 0.2600 0.2600 0.2600 50,250 -0.01(-3.70%)
Apr 27, 2010 0.2700 0.2700 0.2600 0.2700 22,500 -0.01(-5.26%)
Apr 26, 2010 0.2850 0.2850 0.2850 0.2850 50,000 +0.01(+5.56%)
Apr 23, 2010 0.2700 0.2850 0.2650 0.2700 70,500 +0.00(+0.00%)
Apr 22, 2010 0.2750 0.2750 0.2700 0.2700 11,307 +0.01(+3.85%)
Apr 21, 2010 0.2800 0.2800 0.2600 0.2600 16,500 -0.03(-10.34%)
Apr 20, 2010 0.2800 0.2900 0.2800 0.2900 7,500 +0.02(+7.41%)
Apr 19, 2010 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Apr 16, 2010 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Apr 15, 2010 0.2700 0.2700 0.2700 0.2700 15,000 +0.00(+0.00%)
Apr 14, 2010 0.2800 0.2800 0.2700 0.2700 32,500 -0.01(-1.82%)
Apr 13, 2010 0.2750 0.2750 0.2750 0.2750 24,500 +0.00(+0.00%)
Apr 12, 2010 0.2750 0.2750 0.2750 0.2750 14,800 -0.01(-1.79%)
Apr 09, 2010 0.2800 0.2800 0.2800 0.2800 1,000 -0.01(-5.08%)
Apr 08, 2010 0.2750 0.2950 0.2750 0.2950 29,425 +0.02(+7.27%)
Apr 07, 2010 0.2800 0.2800 0.2750 0.2750 12,000 -0.01(-1.79%)
Apr 06, 2010 0.2800 0.2900 0.2800 0.2800 22,400 -0.01(-5.08%)
Apr 05, 2010 0.2950 0.2950 0.2950 0.2950 12,000 +0.01(+3.51%)
Apr 01, 2010 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Mar 31, 2010 0.2800 0.3000 0.2600 0.2750 146,680 +0.01(+1.85%)
Mar 30, 2010 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 29, 2010 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-1.82%)
Mar 26, 2010 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 25, 2010 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 24, 2010 0.2900 0.2900 0.2750 0.2750 23,500 +0.02(+5.77%)
Mar 23, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 22, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 19, 2010 0.2750 0.2750 0.2600 0.2600 11,000 +0.02(+8.33%)
Mar 18, 2010 0.2450 0.2450 0.2400 0.2400 10,000 -0.04(-14.29%)
Mar 17, 2010 0.2550 0.2800 0.2500 0.2800 68,500 -0.00(-1.75%)
Mar 16, 2010 0.2800 0.2850 0.2700 0.2850 19,400 +0.01(+3.64%)
Mar 15, 2010 0.2850 0.2750 0.2750 0.2750 40,000 -0.01(-1.79%)
Mar 12, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 11, 2010 0.2850 0.2850 0.2800 0.2800 17,000 -0.02(-6.67%)
Mar 10, 2010 0.3000 0.3000 0.3000 0.3000 12,100 +0.00(+0.00%)
Mar 09, 2010 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+5.26%)
Mar 08, 2010 0.2850 0.2850 0.2850 0.2850 13,000 +0.00(+1.79%)
Mar 05, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 04, 2010 0.2800 0.2800 0.2800 0.2800 4,250 -0.00(-1.75%)
Mar 03, 2010 0.2850 0.2850 0.2850 0.2850 40,000 -0.01(-1.72%)
Mar 02, 2010 0.3150 0.3150 0.2900 0.2900 52,900 -0.01(-3.33%)
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.