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, 2019 0.2900 0.3350 0.2900 0.3000 41,575 +0.00(+0.00%)
Jan 30, 2019 0.3000 0.3000 0.2850 0.3000 53,250 +0.00(+0.00%)
Jan 29, 2019 0.2700 0.3000 0.2700 0.3000 123,050 +0.02(+7.14%)
Jan 28, 2019 0.2800 0.2800 0.2600 0.2800 53,193 +0.02(+5.66%)
Jan 25, 2019 0.2650 0.2650 0.2600 0.2650 46,000 +0.00(+0.00%)
Jan 24, 2019 0.2650 0.2650 0.2600 0.2650 29,000 +0.00(+0.00%)
Jan 22, 2019 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jan 21, 2019 0.2750 0.2800 0.2700 0.2800 42,000 +0.00(+0.00%)
Jan 18, 2019 0.2800 0.2850 0.2600 0.2800 63,000 +0.00(+0.00%)
Jan 17, 2019 0.2800 0.2800 0.2700 0.2800 89,200 +0.01(+3.70%)
Jan 16, 2019 0.2650 0.2700 0.2400 0.2700 105,200 +0.00(+0.00%)
Jan 15, 2019 0.2800 0.2800 0.2700 0.2700 58,400 -0.02(-6.90%)
Jan 14, 2019 0.3000 0.3000 0.2800 0.2900 102,072 +0.00(+0.00%)
Jan 11, 2019 0.3200 0.3500 0.2900 0.2900 470,947 -0.03(-9.38%)
Jan 10, 2019 0.2950 0.3200 0.2700 0.3200 167,566 +0.03(+10.34%)
Jan 09, 2019 0.2800 0.2900 0.2700 0.2900 57,750 +0.03(+11.54%)
Jan 08, 2019 0.2600 0.2800 0.2600 0.2600 190,500 +0.03(+13.04%)
Jan 07, 2019 0.2400 0.2400 0.2300 0.2300 12,500 -0.01(-4.17%)
Jan 04, 2019 0.2400 0.2400 0.2350 0.2400 52,600 +0.01(+4.35%)
Jan 03, 2019 0.2500 0.2500 0.2200 0.2300 78,000 -0.02(-8.00%)
Dec 28, 2018 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Dec 27, 2018 0.2650 0.2800 0.2650 0.2700 27,900 +0.01(+1.89%)
Dec 24, 2018 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Dec 21, 2018 0.2400 0.2700 0.2400 0.2700 210,350 +0.03(+12.50%)
Dec 20, 2018 0.2350 0.2400 0.2250 0.2400 21,300 +0.01(+6.67%)
Dec 19, 2018 0.2100 0.2250 0.2100 0.2250 31,690 +0.01(+2.27%)
Dec 18, 2018 0.2100 0.2200 0.2100 0.2200 29,000 +0.00(+0.00%)
Dec 17, 2018 0.2200 0.2200 0.2200 0.2200 1,148 +0.00(+0.00%)
Dec 14, 2018 0.2200 0.2200 0.2100 0.2200 146,500 -0.01(-4.35%)
Dec 12, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Dec 11, 2018 0.2900 0.2900 0.2400 0.2400 58,000 +0.00(+0.00%)
Dec 10, 2018 0.2450 0.2950 0.2300 0.2400 98,070 -0.03(-11.11%)
Dec 06, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 05, 2018 0.2600 0.2600 0.2600 0.2600 24,133 +0.00(+0.00%)
Dec 04, 2018 0.2750 0.2750 0.2600 0.2600 64,050 -0.01(-3.70%)
Dec 03, 2018 0.2800 0.2800 0.2700 0.2700 28,131 -0.02(-8.47%)
Nov 30, 2018 0.2900 0.2950 0.2900 0.2950 35,225 +0.01(+1.72%)
Nov 29, 2018 0.2900 0.2900 0.2800 0.2900 71,250 +0.02(+9.43%)
Nov 28, 2018 0.2650 0.2650 0.2650 0.2650 28,600 -0.01(-1.85%)
Nov 27, 2018 0.2700 0.2800 0.2700 0.2700 49,500 -0.01(-3.57%)
Nov 26, 2018 0.2800 0.2850 0.2700 0.2800 108,363 +0.01(+3.70%)
Nov 23, 2018 0.2800 0.2800 0.2500 0.2700 180,498 -0.01(-1.82%)
Nov 22, 2018 0.2500 0.2750 0.2500 0.2750 56,700 +0.02(+5.77%)
Nov 21, 2018 0.2500 0.2700 0.2500 0.2600 36,500 +0.01(+4.00%)
Nov 20, 2018 0.2800 0.2800 0.2500 0.2500 90,450 -0.01(-1.96%)
Nov 19, 2018 0.2300 0.2750 0.2300 0.2550 210,400 +0.02(+6.25%)
Nov 16, 2018 0.2000 0.2400 0.2000 0.2400 9,500 +0.04(+20.00%)
Nov 15, 2018 0.2050 0.2100 0.2000 0.2000 25,500 +0.01(+5.26%)
Nov 14, 2018 0.2100 0.2100 0.1900 0.1900 100,500 -0.01(-5.00%)
Nov 13, 2018 0.2200 0.2200 0.2000 0.2000 35,000 -0.02(-11.11%)
Nov 09, 2018 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Nov 08, 2018 0.2400 0.2500 0.2250 0.2500 34,700 +0.02(+8.70%)
Nov 07, 2018 0.2300 0.2300 0.2250 0.2300 124,300 +0.01(+4.55%)
Nov 06, 2018 0.2200 0.2200 0.1850 0.2200 81,000 -0.01(-4.35%)
Nov 05, 2018 0.2300 0.2300 0.2300 0.2300 5,000 +0.02(+9.52%)
Nov 02, 2018 0.2150 0.2400 0.2000 0.2100 106,000 +0.01(+5.00%)
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.