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 (%)
Dec 30, 2011 0.3850 0.3850 0.3550 0.3550 8,000 -0.03(-7.79%)
Dec 29, 2011 0.3900 0.3900 0.3500 0.3850 9,000 +0.03(+6.94%)
Dec 28, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 23, 2011 0.3600 0.3600 0.3600 0.3600 22,000 +0.01(+2.86%)
Dec 21, 2011 0.3550 0.3550 0.3500 0.3500 6,000 -0.01(-2.78%)
Dec 20, 2011 0.3600 0.3600 0.3600 0.3600 8,000 +0.00(+0.00%)
Dec 19, 2011 0.3900 0.3900 0.3600 0.3600 2,500 +0.00(+0.00%)
Dec 16, 2011 0.3600 0.3600 0.3600 0.3600 800 -0.01(-2.70%)
Dec 15, 2011 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 14, 2011 0.3700 0.3700 0.3700 0.3700 9,000 -0.04(-9.76%)
Dec 13, 2011 0.4100 0.4100 0.4100 0.4100 2,300 +0.05(+13.89%)
Dec 12, 2011 0.3600 0.3600 0.3600 0.3600 6,000 -0.06(-14.29%)
Dec 09, 2011 0.3950 0.4200 0.3950 0.4200 50,000 +0.02(+5.00%)
Dec 08, 2011 0.3700 0.4000 0.3700 0.4000 24,500 +0.02(+5.26%)
Dec 07, 2011 0.3500 0.3800 0.3500 0.3800 45,500 -0.01(-1.30%)
Dec 06, 2011 0.3850 0.3850 0.3850 0.3850 1,000 +0.01(+1.32%)
Dec 05, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 02, 2011 0.3500 0.3800 0.3300 0.3800 33,500 +0.03(+8.57%)
Dec 01, 2011 0.3600 0.3600 0.3500 0.3500 17,000 -0.01(-1.41%)
Nov 30, 2011 0.3800 0.4300 0.3550 0.3550 120,000 -0.05(-11.25%)
Nov 29, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 28, 2011 0.3800 0.4000 0.3550 0.4000 9,000 +0.04(+11.11%)
Nov 25, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 24, 2011 0.3800 0.3800 0.3600 0.3600 21,400 -0.04(-10.00%)
Nov 23, 2011 0.3800 0.4000 0.3700 0.4000 19,500 +0.00(+0.00%)
Nov 22, 2011 0.4000 0.4000 0.4000 0.4000 5,358 +0.00(+0.00%)
Nov 21, 2011 0.3950 0.4000 0.3900 0.4000 27,000 +0.00(+0.00%)
Nov 18, 2011 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-1.23%)
Nov 17, 2011 0.4050 0.4050 0.4050 0.4050 10,000 -0.00(-1.22%)
Nov 16, 2011 0.4250 0.4250 0.4100 0.4100 10,000 +0.01(+2.50%)
Nov 15, 2011 0.4300 0.4300 0.4000 0.4000 17,500 -0.03(-8.05%)
Nov 14, 2011 0.4350 0.4350 0.4350 0.4350 14,500 +0.03(+7.41%)
Nov 11, 2011 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Nov 10, 2011 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Nov 09, 2011 0.4200 0.4200 0.4000 0.4050 58,500 -0.01(-2.41%)
Nov 08, 2011 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Nov 07, 2011 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Nov 04, 2011 0.4150 0.4200 0.4150 0.4150 24,000 -0.01(-1.19%)
Nov 03, 2011 0.4350 0.4350 0.4200 0.4200 13,500 +0.02(+6.33%)
Nov 02, 2011 0.4350 0.4350 0.3950 0.3950 11,000 +0.01(+1.28%)
Nov 01, 2011 0.4000 0.4000 0.3900 0.3900 12,000 -0.05(-11.36%)
Oct 31, 2011 0.4500 0.4550 0.4200 0.4400 36,500 +0.01(+2.33%)
Oct 28, 2011 0.3900 0.4300 0.3900 0.4300 10,300 +0.02(+4.88%)
Oct 27, 2011 0.4000 0.4100 0.3800 0.4100 27,500 +0.05(+13.89%)
Oct 26, 2011 0.3600 0.3600 0.3550 0.3600 36,000 +0.00(+0.00%)
Oct 25, 2011 0.4400 0.4400 0.3600 0.3600 6,000 -0.05(-12.20%)
Oct 24, 2011 0.4100 0.4450 0.3900 0.4100 33,580 +0.03(+7.89%)
Oct 21, 2011 0.3900 0.4000 0.3800 0.3800 24,500 +0.03(+8.57%)
Oct 20, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 19, 2011 0.3700 0.3700 0.3500 0.3500 15,000 -0.05(-12.50%)
Oct 18, 2011 0.4000 0.4000 0.4000 0.4000 1,000 +0.05(+12.68%)
Oct 17, 2011 0.3600 0.3600 0.3550 0.3550 10,000 -0.01(-1.39%)
Oct 14, 2011 0.3900 0.3900 0.3600 0.3600 6,000 -0.04(-10.00%)
Oct 13, 2011 0.3800 0.4000 0.3800 0.4000 12,500 +0.03(+8.11%)
Oct 12, 2011 0.3800 0.3800 0.3700 0.3700 3,000 +0.02(+5.71%)
Oct 11, 2011 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Oct 07, 2011 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Oct 06, 2011 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Oct 05, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 04, 2011 0.3500 0.3500 0.3500 0.3500 0 +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.