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: 1:40 PM EDT, May 31, 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 29, 2016 0.2200 0.2200 0.2150 0.2200 62,000 -0.01(-2.22%)
Jan 28, 2016 0.2200 0.2200 0.2000 0.2250 89,466 -0.02(-8.16%)
Jan 27, 2016 0.2450 0.2450 0.2450 0.2450 1,500 +0.01(+2.08%)
Jan 26, 2016 0.2300 0.2400 0.2300 0.2400 21,500 +0.01(+2.13%)
Jan 25, 2016 0.2250 0.2400 0.2150 0.2350 40,000 +0.01(+4.44%)
Jan 22, 2016 0.2400 0.2400 0.2100 0.2250 185,885 -0.04(-13.46%)
Jan 20, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 18, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jan 15, 2016 0.2350 0.2600 0.2200 0.2600 44,000 +0.02(+6.12%)
Jan 14, 2016 0.2400 0.2450 0.2300 0.2450 28,300 +0.00(+0.00%)
Jan 13, 2016 0.2500 0.2500 0.2450 0.2450 9,000 -0.01(-3.92%)
Jan 12, 2016 0.2500 0.2600 0.2500 0.2550 5,500 -0.01(-3.77%)
Jan 11, 2016 0.2650 0.2650 0.2650 0.2650 14,300 +0.00(+0.00%)
Jan 08, 2016 0.2500 0.2650 0.2500 0.2650 18,575 -0.01(-1.85%)
Jan 07, 2016 0.2600 0.2700 0.2600 0.2700 8,700 -0.01(-1.82%)
Jan 06, 2016 0.2900 0.2900 0.2300 0.2750 176,400 -0.01(-5.17%)
Jan 05, 2016 0.2600 0.2950 0.2600 0.2900 10,500 -0.01(-3.33%)
Jan 04, 2016 0.2900 0.3000 0.2300 0.3000 147,483 +0.00(+0.00%)
Dec 31, 2015 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 30, 2015 0.2800 0.2800 0.2800 0.2800 3,500 +0.01(+1.82%)
Dec 29, 2015 0.2650 0.2800 0.2650 0.2750 24,850 -0.01(-1.79%)
Dec 24, 2015 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Dec 23, 2015 0.2650 0.2750 0.2550 0.2650 73,200 +0.00(+0.00%)
Dec 22, 2015 0.2550 0.2650 0.2500 0.2650 124,000 +0.01(+3.92%)
Dec 21, 2015 0.2700 0.2850 0.2550 0.2550 31,500 -0.03(-12.07%)
Dec 18, 2015 0.2550 0.2900 0.2550 0.2900 30,300 +0.02(+7.41%)
Dec 17, 2015 0.2700 0.2700 0.2550 0.2700 35,000 +0.01(+1.89%)
Dec 16, 2015 0.2500 0.2700 0.2450 0.2650 47,571 +0.02(+6.00%)
Dec 15, 2015 0.2700 0.2700 0.2400 0.2500 73,300 +0.00(+0.00%)
Dec 14, 2015 0.2700 0.2700 0.2500 0.2500 2,200 +0.00(+0.00%)
Dec 11, 2015 0.2600 0.2750 0.2350 0.2500 317,900 -0.03(-10.71%)
Dec 10, 2015 0.2850 0.2900 0.2700 0.2800 19,300 -0.02(-6.67%)
Dec 09, 2015 0.2900 0.3000 0.2900 0.3000 41,600 +0.01(+3.45%)
Dec 08, 2015 0.2700 0.2900 0.2700 0.2900 33,900 +0.02(+7.41%)
Dec 07, 2015 0.2800 0.2800 0.2500 0.2700 23,500 -0.01(-3.57%)
Dec 04, 2015 0.2600 0.2800 0.2600 0.2800 19,500 +0.01(+3.70%)
Dec 03, 2015 0.3000 0.3000 0.2600 0.2700 109,500 -0.02(-6.90%)
Dec 02, 2015 0.2900 0.2900 0.2600 0.2900 12,000 +0.00(+0.00%)
Dec 01, 2015 0.2900 0.2950 0.2550 0.2900 19,175 -0.02(-4.92%)
Nov 30, 2015 0.3100 0.3100 0.2900 0.3050 26,500 -0.01(-1.61%)
Nov 27, 2015 0.2750 0.3100 0.2750 0.3100 96,420 +0.04(+14.81%)
Nov 26, 2015 0.2500 0.2700 0.2500 0.2700 31,000 +0.02(+8.00%)
Nov 25, 2015 0.2450 0.2500 0.2450 0.2500 58,000 +0.00(+0.00%)
Nov 24, 2015 0.2250 0.2550 0.2250 0.2500 332,620 +0.04(+16.28%)
Nov 23, 2015 0.2000 0.2150 1,414,000 -0.04(-15.69%)
Nov 20, 2015 0.2600 0.2800 0.2100 0.2550 187,500 -0.03(-12.07%)
Nov 19, 2015 0.2700 0.2950 0.2500 0.2900 29,600 -0.01(-1.69%)
Nov 18, 2015 0.2800 0.3000 0.2800 0.2950 20,670 +0.00(+0.00%)
Nov 17, 2015 0.3000 0.3100 0.2950 0.2950 25,500 -0.01(-1.67%)
Nov 16, 2015 0.2700 0.3200 0.2700 0.3000 67,900 +0.04(+15.38%)
Nov 12, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 11, 2015 0.2600 0.2600 0.2600 0.2600 4,500 -0.01(-3.70%)
Nov 10, 2015 0.2800 0.3000 0.2650 0.2700 79,550 -0.01(-5.26%)
Nov 09, 2015 0.2800 0.2900 0.2700 0.2850 64,300 -0.01(-1.72%)
Nov 06, 2015 0.2850 0.2900 0.2800 0.2900 12,200 +0.01(+1.75%)
Nov 05, 2015 0.2900 0.3000 0.2850 0.2850 17,780 -0.02(-6.56%)
Nov 04, 2015 0.2900 0.3200 0.2900 0.3050 14,000 +0.01(+1.67%)
Nov 03, 2015 0.2950 0.3200 0.2900 0.3000 75,325 +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.