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 (%)
Oct 30, 2009 0.2000 0.2000 0.1900 0.1900 10,000 +0.01(+2.70%)
Oct 29, 2009 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 28, 2009 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 27, 2009 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 26, 2009 0.1850 0.2200 0.1850 0.1850 57,700 -0.02(-11.90%)
Oct 23, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 22, 2009 0.1900 0.2500 0.1900 0.2100 460,500 +0.02(+10.53%)
Oct 21, 2009 0.1900 0.1900 0.1500 0.1900 50,550 -0.01(-2.56%)
Oct 20, 2009 0.1900 0.1950 0.1900 0.1950 11,000 -0.01(-4.88%)
Oct 19, 2009 0.2050 0.2050 0.2050 0.2050 2,000 +0.01(+7.89%)
Oct 16, 2009 0.1900 0.1900 0.1900 0.1900 8,500 +0.03(+18.75%)
Oct 15, 2009 0.1900 0.1900 0.1600 0.1600 45,000 +0.00(+0.00%)
Oct 14, 2009 0.1950 0.1950 0.1600 0.1600 167,550 -0.02(-13.51%)
Oct 13, 2009 0.2200 0.2200 0.1850 0.1850 34,000 +0.01(+2.78%)
Oct 09, 2009 0.1900 0.1800 0.1800 0.1800 40,000 +0.00(+0.00%)
Oct 08, 2009 0.1900 0.1900 0.1800 0.1800 40,000 -0.02(-10.00%)
Oct 07, 2009 0.2100 0.2100 0.1900 0.2000 42,000 +0.00(+0.00%)
Oct 06, 2009 0.2100 0.2100 0.1900 0.2000 42,000 +0.00(+0.00%)
Oct 05, 2009 0.2100 0.2100 0.1900 0.2000 42,000 +0.00(+0.00%)
Oct 02, 2009 0.2100 0.2100 0.1900 0.2000 42,000 +0.00(+0.00%)
Oct 01, 2009 0.2100 0.2100 0.1900 0.2000 42,000 -0.02(-9.09%)
Sep 30, 2009 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Sep 29, 2009 0.2200 0.2200 0.2200 0.2200 6,500 -0.03(-12.00%)
Sep 28, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 25, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 24, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 23, 2009 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+8.70%)
Sep 22, 2009 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 21, 2009 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 18, 2009 0.2300 0.2300 0.2300 0.2300 4,500 -0.02(-8.00%)
Sep 17, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 16, 2009 0.2400 0.2500 0.2400 0.2500 32,000 +0.03(+13.64%)
Sep 15, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 14, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 11, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 10, 2009 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Sep 09, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 08, 2009 0.2200 0.2200 0.2200 0.2200 6,000 +0.02(+10.00%)
Sep 04, 2009 0.2050 0.2050 0.2000 0.2000 15,670 +0.00(+0.00%)
Sep 03, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 02, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 01, 2009 0.2150 0.2150 0.2000 0.2000 13,000 +0.00(+0.00%)
Aug 31, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 28, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 27, 2009 0.2150 0.2150 0.2000 0.2000 13,000 +0.00(+0.00%)
Aug 26, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 25, 2009 0.2150 0.2150 0.2000 0.2000 13,000 -0.01(-4.76%)
Aug 24, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 21, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 20, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 19, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 18, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 17, 2009 0.2050 0.2100 0.2050 0.2100 10,800 +0.00(+0.00%)
Aug 14, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 13, 2009 0.2050 0.2100 0.2050 0.2100 10,800 -0.04(-16.00%)
Aug 12, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 11, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 10, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 07, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 06, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 05, 2009 0.2500 0.2500 0.2500 0.2500 5,000 +0.05(+25.00%)
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.