Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Minerals (TSV: ABM )

0.0900 -0.0050 (-5.26%)
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 (%)
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%)
Nov 01, 2018 0.2000 0.2000 0.2000 0.2000 52,000 -0.01(-6.98%)
Oct 31, 2018 0.2050 0.2150 0.2050 0.2150 15,000 +0.04(+19.44%)
Oct 30, 2018 0.2100 0.2150 0.1600 0.1800 87,489 -0.02(-7.69%)
Oct 29, 2018 0.2200 0.2200 0.1950 0.1950 21,500 -0.02(-11.36%)
Oct 26, 2018 0.2100 0.2350 0.2100 0.2200 68,920 -0.01(-4.35%)
Oct 25, 2018 0.2250 0.2300 0.2250 0.2300 8,600 +0.01(+4.55%)
Oct 24, 2018 0.2550 0.2550 0.2150 0.2200 180,900 -0.04(-15.38%)
Oct 23, 2018 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Oct 22, 2018 0.2600 0.2650 0.2600 0.2600 47,350 -0.01(-3.70%)
Oct 19, 2018 0.2650 0.2800 0.2600 0.2700 14,338 -0.01(-3.57%)
Oct 18, 2018 0.2700 0.2800 0.2600 0.2800 70,500 -0.01(-3.45%)
Oct 16, 2018 0.2900 0.2900 0.2900 0.2900 3,000 +0.01(+3.57%)
Oct 15, 2018 0.2800 0.3100 0.2800 0.2800 11,350 +0.01(+1.82%)
Oct 12, 2018 0.2800 0.2950 0.2750 0.2750 33,000 +0.01(+1.85%)
Oct 11, 2018 0.2750 0.2750 0.2700 0.2700 15,480 +0.01(+3.85%)
Oct 10, 2018 0.3150 0.3150 0.2600 0.2600 178,500 -0.05(-17.46%)
Oct 09, 2018 0.3350 0.3400 0.3100 0.3150 52,538 -0.03(-7.35%)
Oct 05, 2018 0.3400 0.3400 0.3400 0 +0.05(+17.24%)
Oct 04, 2018 0.3000 0.3000 0.2900 0.2900 28,605 +0.00(+0.00%)
Oct 03, 2018 0.2900 0.2900 0.2900 0.2900 7,000 +0.01(+3.57%)
Oct 02, 2018 0.2800 0.2950 0.2650 0.2800 59,500 +0.01(+3.70%)
Oct 01, 2018 0.2700 0.2700 0.2700 0.2700 5,019 -0.01(-5.26%)
Sep 28, 2018 0.2850 0.2850 0.2650 0.2850 43,983 +0.01(+5.56%)
Sep 27, 2018 0.2700 0.2800 0.2700 0.2700 45,873 +0.01(+1.89%)
Sep 26, 2018 0.2800 0.2800 0.2650 0.2650 31,034 -0.02(-8.62%)
Sep 25, 2018 0.2900 0.3000 0.2800 0.2900 81,000 +0.00(+0.00%)
Sep 24, 2018 0.2850 0.3000 0.2850 0.2900 15,822 +0.00(+0.00%)
Sep 21, 2018 0.2900 0.3000 0.2900 0.2900 155,003 +0.01(+5.45%)
Sep 19, 2018 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Sep 18, 2018 0.3050 0.3050 0.3000 0.3000 8,100 +0.02(+5.26%)
Sep 17, 2018 0.3200 0.3200 0.2850 0.2850 44,689 -0.02(-5.00%)
Sep 14, 2018 0.2950 0.3250 0.2950 0.3000 81,049 +0.02(+5.26%)
Sep 13, 2018 0.3300 0.3300 0.2850 0.2850 5,000 -0.06(-17.39%)
Sep 12, 2018 0.2750 0.3450 0.2750 0.3450 107,928 +0.07(+27.78%)
Sep 11, 2018 0.2400 0.2700 0.2400 0.2700 56,205 +0.02(+8.00%)
Sep 10, 2018 0.2600 0.2600 0.2500 0.2500 30,000 -0.01(-3.85%)
Sep 07, 2018 0.2600 0.2700 0.2600 0.2600 27,400 -0.01(-3.70%)
Sep 06, 2018 0.2600 0.2700 0.2600 0.2700 27,000 -0.02(-6.90%)
Sep 05, 2018 0.2950 0.3200 0.2900 0.2900 85,052 -0.03(-7.94%)
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.