Skip to main content

Athabasca Minerals (TSV: ABM )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 0.3000 0.3000 0.2750 0.3000 48,500 +0.02(+7.14%)
May 27, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 26, 2016 0.3000 0.3100 0.2900 0.2900 30,000 -0.01(-3.33%)
May 25, 2016 0.3000 0.3000 0.2950 0.3000 36,000 +0.00(+0.00%)
May 24, 2016 0.3000 0.3200 0.3000 0.3000 89,930 +0.03(+11.11%)
May 20, 2016 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
May 19, 2016 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-2.04%)
May 18, 2016 0.2750 0.2750 0.2450 0.2450 96,900 -0.02(-5.77%)
May 17, 2016 0.2700 0.2700 0.2500 0.2600 124,000 -0.01(-3.70%)
May 16, 2016 0.2300 0.2700 0.2300 0.2700 254,877 +0.02(+8.00%)
May 13, 2016 0.2500 0.2500 0.2200 0.2500 194,615 +0.01(+4.17%)
May 12, 2016 0.2200 0.2400 0.2200 0.2400 146,500 +0.01(+4.35%)
May 11, 2016 0.2250 0.2300 0.2200 0.2300 117,000 +0.01(+4.55%)
May 10, 2016 0.2350 0.2350 0.2000 0.2200 172,200 -0.01(-6.38%)
May 09, 2016 0.2300 0.2600 0.2300 0.2350 132,750 -0.02(-6.00%)
May 06, 2016 0.2000 0.2500 0.2000 0.2500 360,750 +0.05(+25.00%)
May 05, 2016 0.2000 0.2050 0.1850 0.2000 235,100 +0.01(+2.56%)
May 04, 2016 0.2150 0.2150 0.1950 0.1950 82,800 +0.00(+0.00%)
May 03, 2016 0.2150 0.2250 0.1950 0.1950 223,000 -0.04(-18.75%)
May 02, 2016 0.2300 0.2400 0.2100 0.2400 116,000 +0.01(+4.35%)
Apr 29, 2016 0.2300 0.2300 0.2100 0.2300 8,800 +0.00(+0.00%)
Apr 28, 2016 0.2050 0.2300 0.2000 0.2300 17,000 +0.02(+6.98%)
Apr 27, 2016 0.2200 0.2200 0.2000 0.2150 7,354 -0.01(-2.27%)
Apr 25, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Apr 22, 2016 0.2050 0.2150 0.2050 0.2150 7,000 +0.02(+10.26%)
Apr 21, 2016 0.2100 0.2100 0.1900 0.1950 85,400 -0.01(-2.50%)
Apr 20, 2016 0.2050 0.2100 0.2000 0.2000 39,000 +0.00(+0.00%)
Apr 19, 2016 0.2200 0.2200 0.2000 0.2000 88,350 -0.02(-11.11%)
Apr 18, 2016 0.2300 0.2300 0.2050 0.2250 95,800 +0.01(+2.27%)
Apr 15, 2016 0.2600 0.2600 0.2050 0.2200 258,567 -0.04(-13.73%)
Apr 13, 2016 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Apr 12, 2016 0.2450 0.2650 0.2450 0.2500 43,800 -0.01(-3.85%)
Apr 11, 2016 0.2500 0.2600 0.2500 0.2600 11,531 +0.00(+0.00%)
Apr 08, 2016 0.2500 0.2600 0.2350 0.2600 79,600 +0.03(+10.64%)
Apr 07, 2016 0.2300 0.2350 0.2300 0.2350 29,000 +0.00(+2.17%)
Apr 05, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 04, 2016 0.2050 0.2200 0.2050 0.2200 57,000 +0.00(+0.00%)
Mar 31, 2016 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Mar 30, 2016 0.2000 0.2050 0.1950 0.1950 75,700 -0.02(-11.36%)
Mar 29, 2016 0.2000 0.2200 0.2000 0.2200 7,000 +0.00(+0.00%)
Mar 28, 2016 0.1950 0.2200 0.1950 0.2200 3,500 +0.03(+15.79%)
Mar 24, 2016 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Mar 23, 2016 0.2500 0.2500 0.2050 0.2050 306,950 -0.06(-21.15%)
Mar 22, 2016 0.2500 0.2600 0.2500 0.2600 25,500 +0.01(+1.96%)
Mar 21, 2016 0.2400 0.2550 0.2250 0.2550 127,200 +0.02(+6.25%)
Mar 18, 2016 0.2200 0.2500 0.2200 0.2400 176,800 +0.02(+11.63%)
Mar 17, 2016 0.2000 0.2200 0.2000 0.2150 157,050 +0.01(+4.88%)
Mar 16, 2016 0.2000 0.2050 0.1950 0.2050 224,400 +0.00(+2.50%)
Mar 15, 2016 0.2050 0.2100 0.2000 0.2000 88,500 +0.01(+2.56%)
Mar 14, 2016 0.1950 0.1950 0.1950 0.1950 42,500 -0.01(-2.50%)
Mar 11, 2016 0.2000 0.2150 0.2000 0.2000 195,000 +0.00(+0.00%)
Mar 10, 2016 0.2000 0.2000 0.1900 0.2000 55,672 +0.01(+2.56%)
Mar 09, 2016 0.1950 0.1950 0.1950 0.1950 39,629 +0.00(+0.00%)
Mar 08, 2016 0.2000 0.2000 0.1950 0.1950 46,215 -0.01(-2.50%)
Mar 07, 2016 0.1950 0.2100 0.1900 0.2000 190,700 +0.01(+5.26%)
Mar 04, 2016 0.1950 0.2000 0.1800 0.1900 152,526 +0.01(+2.70%)
Mar 03, 2016 0.1800 0.1900 0.1750 0.1850 65,500 +0.01(+2.78%)
Mar 02, 2016 0.1800 0.1800 0.1800 0.1800 4,600 +0.01(+9.09%)
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.