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 31, 2017 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Oct 30, 2017 0.1600 0.1700 0.1600 0.1700 40,000 +0.02(+9.68%)
Oct 27, 2017 0.1650 0.1650 0.1550 0.1550 52,400 -0.01(-3.13%)
Oct 26, 2017 0.1600 0.1600 0.1600 0.1600 14,000 -0.01(-3.03%)
Oct 25, 2017 0.1650 0.1650 0.1650 0.1650 16,000 -0.01(-2.94%)
Oct 24, 2017 0.1600 0.1700 0.1500 0.1700 121,800 +0.02(+13.33%)
Oct 23, 2017 0.1600 0.1600 0.1500 0.1500 48,600 +0.00(+0.00%)
Oct 20, 2017 0.1500 0.1600 0.1500 0.1500 43,786 +0.00(+0.00%)
Oct 19, 2017 0.1500 0.1500 0.1500 0.1500 38,900 +0.00(+0.00%)
Oct 18, 2017 0.1500 0.1500 0.1500 0.1500 64,050 +0.00(+0.00%)
Oct 17, 2017 0.1400 0.1500 0.1350 0.1500 46,500 +0.02(+15.38%)
Oct 16, 2017 0.1300 0.1400 0.1300 0.1300 37,000 -0.01(-7.14%)
Oct 12, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 11, 2017 0.1400 0.1400 0.1300 0.1400 93,500 +0.01(+7.69%)
Oct 10, 2017 0.1400 0.1400 0.1300 0.1300 27,102 -0.01(-3.70%)
Oct 06, 2017 0.1350 0.1400 0.1300 0.1350 60,100 +0.00(+0.00%)
Oct 05, 2017 0.1400 0.1400 0.1300 0.1350 27,000 +0.01(+3.85%)
Oct 04, 2017 0.1350 0.1350 0.1300 0.1300 16,000 -0.01(-3.70%)
Oct 02, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 29, 2017 0.1350 0.1350 0.1300 0.1300 6,723 -0.01(-7.14%)
Sep 28, 2017 0.1350 0.1400 0.1300 0.1400 14,000 +0.00(+0.00%)
Sep 27, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Sep 26, 2017 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Sep 25, 2017 0.1350 0.1400 0.1350 0.1400 13,000 +0.01(+3.70%)
Sep 22, 2017 0.1350 0.1350 0.1350 0.1350 23,500 +0.00(+0.00%)
Sep 21, 2017 0.1350 0.1350 0.1350 0.1350 61,000 -0.01(-3.57%)
Sep 20, 2017 0.1400 0.1400 0.1400 0.1400 19,500 -0.01(-6.67%)
Sep 18, 2017 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Sep 15, 2017 0.1300 0.1350 0.1300 0.1350 15,000 +0.01(+8.00%)
Sep 14, 2017 0.1300 0.1300 0.1250 0.1250 49,650 -0.01(-3.85%)
Sep 13, 2017 0.1350 0.1400 0.1300 0.1300 62,300 -0.01(-7.14%)
Sep 11, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 07, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 06, 2017 0.1500 0.1500 0.1300 0.1400 25,000 -0.01(-6.67%)
Sep 05, 2017 0.1450 0.1500 0.1300 0.1500 35,650 +0.01(+3.45%)
Aug 31, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 30, 2017 0.1400 0.1400 0.1350 0.1400 8,625 +0.00(+0.00%)
Aug 29, 2017 0.1400 0.1450 0.1400 0.1400 6,000 -0.00(-3.45%)
Aug 28, 2017 0.1300 0.1450 0.1250 0.1450 17,000 +0.00(+0.00%)
Aug 24, 2017 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Aug 23, 2017 0.1250 0.1450 0.1200 0.1300 43,500 -0.01(-7.14%)
Aug 22, 2017 0.1350 0.1500 0.1350 0.1400 9,500 -0.01(-6.67%)
Aug 21, 2017 0.1500 0.1500 0.1500 0.1500 21,000 +0.02(+15.38%)
Aug 18, 2017 0.1250 0.1400 0.1150 0.1300 164,500 -0.01(-3.70%)
Aug 17, 2017 0.1300 0.1350 0.1300 0.1350 3,000 +0.00(+0.00%)
Aug 16, 2017 0.1300 0.1350 0.1300 0.1350 14,675 +0.00(+0.00%)
Aug 15, 2017 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Aug 14, 2017 0.1300 0.1400 0.1300 0.1400 8,000 -0.00(-3.45%)
Aug 11, 2017 0.1350 0.1700 0.1200 0.1450 92,500 -0.01(-3.33%)
Aug 09, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 08, 2017 0.1500 0.1500 0.1400 0.1500 29,200 +0.00(+0.00%)
Aug 04, 2017 0.1400 0.1500 0.1400 0.1500 10,625 +0.00(+0.00%)
Aug 03, 2017 0.1500 0.1500 0.1500 0.1500 3,893 +0.01(+7.14%)
Aug 02, 2017 0.1500 0.1550 0.1400 0.1400 40,020 -0.01(-9.68%)
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.