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: 1:57 PM EDT, Jun 7, 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 (%)
Jan 31, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 28, 2011 0.2600 0.2600 0.2600 0.2600 3,000 +0.01(+4.00%)
Jan 27, 2011 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jan 26, 2011 0.2600 0.2600 0.2500 0.2500 22,200 -0.01(-3.85%)
Jan 25, 2011 0.2550 0.2600 0.2500 0.2600 411,000 +0.01(+4.00%)
Jan 24, 2011 0.2500 0.2500 0.2500 0.2500 4,500 -0.01(-3.85%)
Jan 21, 2011 0.2550 0.2600 0.2550 0.2600 10,000 +0.01(+4.00%)
Jan 20, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 19, 2011 0.2550 0.2550 0.2400 0.2500 12,000 -0.01(-3.85%)
Jan 18, 2011 0.2600 0.2600 0.2600 0.2600 3,800 +0.01(+1.96%)
Jan 17, 2011 0.2450 0.2550 0.2450 0.2550 15,000 +0.01(+2.00%)
Jan 14, 2011 0.2550 0.2600 0.2500 0.2500 34,600 +0.00(+0.00%)
Jan 13, 2011 0.2550 0.2550 0.2450 0.2500 50,000 -0.02(-5.66%)
Jan 12, 2011 0.2450 0.2650 0.2450 0.2650 135,000 +0.03(+10.42%)
Jan 11, 2011 0.2400 0.2400 0.2400 0.2400 3,200 -0.01(-4.00%)
Jan 10, 2011 0.2500 0.2500 0.2400 0.2500 65,000 -0.01(-1.96%)
Jan 07, 2011 0.2500 0.2700 0.2450 0.2550 54,000 +0.01(+2.00%)
Jan 06, 2011 0.2500 0.2500 0.2500 0.2500 8,800 +0.00(+0.00%)
Jan 05, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 04, 2011 0.2550 0.2550 0.2500 0.2500 7,750 -0.01(-1.96%)
Dec 31, 2010 0.2550 0.2550 0.2500 0.2550 84,000 -0.01(-1.92%)
Dec 30, 2010 0.2600 0.2650 0.2600 0.2600 41,000 -0.01(-3.70%)
Dec 29, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 24, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 23, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 22, 2010 0.2700 0.2700 0.2700 0.2700 9,000 +0.02(+8.00%)
Dec 21, 2010 0.2500 0.2500 0.2500 0.2500 24,644 +0.00(+0.00%)
Dec 20, 2010 0.2550 0.2550 0.2500 0.2500 30,000 -0.01(-3.85%)
Dec 17, 2010 0.2550 0.2600 0.2550 0.2600 24,400 +0.00(+0.00%)
Dec 16, 2010 0.2600 0.2600 0.2600 0.2600 20,000 -0.01(-1.89%)
Dec 15, 2010 0.2650 0.2650 0.2650 0.2650 10,000 +0.01(+1.92%)
Dec 14, 2010 0.2700 0.2700 0.2600 0.2600 10,000 -0.02(-8.77%)
Dec 13, 2010 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 10, 2010 0.2750 0.2850 0.2750 0.2850 25,000 +0.01(+3.64%)
Dec 09, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 08, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 07, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 06, 2010 0.2700 0.2750 0.2700 0.2750 26,500 -0.01(-1.79%)
Dec 03, 2010 0.2800 0.2800 0.2800 0.2800 2,000 +0.02(+7.69%)
Dec 02, 2010 0.2750 0.2750 0.2600 0.2600 59,000 -0.02(-8.77%)
Dec 01, 2010 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+5.56%)
Nov 30, 2010 0.2700 0.2700 0.2700 0.2700 34,800 +0.00(+0.00%)
Nov 29, 2010 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 26, 2010 0.2800 0.2800 0.2700 0.2700 25,000 -0.01(-3.57%)
Nov 25, 2010 0.2800 0.2800 0.2750 0.2800 20,000 -0.01(-3.45%)
Nov 24, 2010 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+3.57%)
Nov 23, 2010 0.2850 0.2850 0.2800 0.2800 35,000 -0.02(-6.67%)
Nov 22, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 19, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 18, 2010 0.2800 0.3000 0.2700 0.3000 221,000 +0.00(+0.00%)
Nov 17, 2010 0.2950 0.3000 0.2800 0.3000 28,500 +0.01(+1.69%)
Nov 16, 2010 0.2950 0.2950 0.2800 0.2950 77,500 +0.02(+7.27%)
Nov 15, 2010 0.2950 0.2950 0.2750 0.2750 89,000 -0.01(-5.17%)
Nov 12, 2010 0.2850 0.2900 0.2800 0.2900 83,000 -0.01(-3.33%)
Nov 11, 2010 0.2850 0.3000 0.2850 0.3000 35,000 +0.01(+3.45%)
Nov 10, 2010 0.2650 0.2900 0.2650 0.2900 204,000 +0.02(+9.43%)
Nov 09, 2010 0.2500 0.2650 0.2450 0.2650 71,000 +0.01(+3.92%)
Nov 08, 2010 0.2550 0.2550 0.2550 0.2550 13,000 +0.00(+0.00%)
Nov 05, 2010 0.2600 0.2600 0.2550 0.2550 18,000 -0.02(-5.56%)
Nov 04, 2010 0.2750 0.2850 0.2700 0.2700 51,500 +0.00(+0.00%)
Nov 03, 2010 0.2550 0.2750 0.2550 0.2700 45,000 +0.01(+3.85%)
Nov 02, 2010 0.2600 0.2700 0.2600 0.2600 54,500 +0.00(+0.00%)
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.