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 (%)
Feb 26, 2010 0.3000 0.3000 0.2950 0.2950 54,000 -0.01(-1.67%)
Feb 25, 2010 0.3200 0.3200 0.2900 0.3000 38,000 -0.04(-10.45%)
Feb 24, 2010 0.3200 0.3400 0.3200 0.3350 16,600 +0.03(+8.06%)
Feb 23, 2010 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Feb 22, 2010 0.3100 0.3100 0.3000 0.3100 24,000 +0.00(+0.00%)
Feb 19, 2010 0.3000 0.3100 0.3000 0.3100 8,000 +0.01(+3.33%)
Feb 18, 2010 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-1.64%)
Feb 17, 2010 0.3000 0.3050 0.2900 0.3050 41,000 +0.01(+3.39%)
Feb 16, 2010 0.2800 0.2950 0.2750 0.2950 30,000 +0.02(+7.27%)
Feb 12, 2010 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Feb 11, 2010 0.2800 0.3100 0.2800 0.2800 188,600 +0.02(+5.66%)
Feb 10, 2010 0.2600 0.2700 0.2500 0.2650 47,000 +0.00(+0.00%)
Feb 09, 2010 0.2550 0.2650 0.2550 0.2650 28,500 +0.00(+0.00%)
Feb 08, 2010 0.2650 0.2650 0.2650 0.2650 15,000 +0.04(+15.22%)
Feb 05, 2010 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 04, 2010 0.2500 0.2500 0.2300 0.2300 9,000 -0.04(-13.21%)
Feb 03, 2010 0.2650 0.2650 0.2650 0.2650 13,200 +0.00(+0.00%)
Feb 02, 2010 0.2650 0.2650 0.2650 0.2650 10,309 +0.02(+6.00%)
Feb 01, 2010 0.2500 0.2500 0.2500 0.2500 4,000 +0.03(+13.64%)
Jan 29, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 28, 2010 0.2200 0.2200 0.2200 0.2200 10,000 -0.04(-15.38%)
Jan 27, 2010 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Jan 26, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 25, 2010 0.2600 0.2600 0.2600 0.2600 4,000 +0.04(+18.18%)
Jan 22, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 21, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 20, 2010 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+0.00%)
Jan 19, 2010 0.2250 0.2250 0.2200 0.2200 4,000 -0.01(-2.22%)
Jan 18, 2010 0.2250 0.2250 0.2250 0.2250 10,000 -0.06(-22.41%)
Jan 15, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 14, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 13, 2010 0.2900 0.2900 0.2900 0.2900 10,000 +0.07(+31.82%)
Jan 12, 2010 0.2200 0.2200 0.2200 0.2200 26,000 +0.01(+4.76%)
Jan 11, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 08, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 07, 2010 0.2200 0.2200 0.2100 0.2100 34,000 -0.02(-10.64%)
Jan 06, 2010 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jan 05, 2010 0.2350 0.2350 0.2350 0.2350 53,000 -0.03(-11.32%)
Jan 04, 2010 0.2650 0.2650 0.2650 0.2650 5,000 +0.00(+0.00%)
Dec 31, 2009 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Dec 30, 2009 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Dec 29, 2009 0.2350 0.2650 0.2350 0.2650 12,000 +0.03(+12.77%)
Dec 24, 2009 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 23, 2009 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Dec 22, 2009 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 21, 2009 0.2350 0.2350 0.2350 0.2350 8,000 -0.02(-6.00%)
Dec 18, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 17, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 16, 2009 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Dec 15, 2009 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Dec 14, 2009 0.2500 0.2500 0.2500 0.2500 16,500 +0.00(+0.00%)
Dec 11, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 10, 2009 0.2500 0.2500 0.2500 0.2500 10,500 +0.00(+0.00%)
Dec 09, 2009 0.2500 0.2500 0.2500 0.2500 37,500 -0.10(-28.57%)
Dec 08, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 07, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 04, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 03, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 02, 2009 0.2600 0.3500 0.2600 0.3500 26,000 +0.08(+32.08%)
Dec 01, 2009 0.2500 0.2650 0.2500 0.2650 14,000 +0.00(+0.00%)
Nov 30, 2009 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Nov 27, 2009 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Nov 26, 2009 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Nov 25, 2009 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Nov 24, 2009 0.2500 0.2650 0.2400 0.2650 28,500 +0.02(+6.00%)
Nov 23, 2009 0.2500 0.2500 0.2500 0.2500 38,000 -0.01(-3.85%)
Nov 20, 2009 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Nov 19, 2009 0.2500 0.2700 0.2500 0.2700 17,500 +0.02(+8.00%)
Nov 18, 2009 0.2200 0.2500 0.2200 0.2500 120,000 +0.03(+13.64%)
Nov 17, 2009 0.2200 0.2200 0.2200 0.2200 7,600 +0.01(+4.76%)
Nov 16, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 13, 2009 0.2200 0.2300 0.2100 0.2100 4,520 +0.01(+5.00%)
Nov 12, 2009 0.2050 0.2050 0.2000 0.2000 10,000 -0.03(-14.89%)
Nov 11, 2009 0.2350 0.2350 0.2350 0.2350 31,000 +0.05(+27.03%)
Nov 10, 2009 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 09, 2009 0.1800 0.2000 0.1800 0.1850 8,000 -0.02(-7.50%)
Nov 06, 2009 0.2200 0.2200 0.2000 0.2000 76,000 -0.00(-2.44%)
Nov 05, 2009 0.2350 0.2350 0.2050 0.2050 7,500 -0.01(-2.38%)
Nov 04, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 03, 2009 0.2100 0.2100 0.2100 0.2100 3,000 +0.02(+10.53%)
Nov 02, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
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%)
Aug 04, 2009 0.2500 0.2500 0.2000 0.2000 10,600 -0.05(-20.00%)
Jul 31, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 30, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 29, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 28, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 27, 2009 0.2400 0.2500 0.2400 0.2500 7,000 +0.01(+4.17%)
Jul 24, 2009 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jul 23, 2009 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-4.00%)
Jul 22, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 21, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 20, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 17, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 16, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 15, 2009 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 14, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 13, 2009 0.2500 0.2500 0.2500 0.2500 1,000 -0.05(-16.67%)
Jul 10, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 09, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 08, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 07, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 06, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 03, 2009 0.3000 0.3000 0.3000 0.3000 1,100 +0.00(+0.00%)
Jul 02, 2009 0.3000 0.3000 0.3000 0.3000 1,100 +0.00(+0.00%)
Jun 30, 2009 0.3000 0.3000 0.3000 0.3000 1,100 +0.07(+27.66%)
Jun 29, 2009 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 26, 2009 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 25, 2009 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Jun 24, 2009 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Jun 23, 2009 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Jun 22, 2009 0.2750 0.2750 0.2350 0.2350 8,000 -0.04(-14.55%)
Jun 19, 2009 0.2750 0.2750 0.2750 0.2750 4,000 +0.00(+0.00%)
Jun 18, 2009 0.2850 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Jun 17, 2009 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 16, 2009 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 15, 2009 0.2850 0.2850 0.2750 0.2750 1,000 +0.00(+0.00%)
Jun 12, 2009 0.2850 0.2850 0.2750 0.2750 1,000 +0.00(+0.00%)
Jun 11, 2009 0.2850 0.2850 0.2750 0.2750 1,000 +0.00(+0.00%)
Jun 10, 2009 0.2850 0.2850 0.2750 0.2750 1,000 -0.04(-14.06%)
Jun 09, 2009 0.3100 0.3200 0.2800 0.3200 31,000 +0.05(+18.52%)
Jun 08, 2009 0.3100 0.3100 0.2700 0.2700 30,000 -0.07(-20.59%)
Jun 05, 2009 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+1.49%)
Jun 04, 2009 0.3100 0.3350 0.3000 0.3350 11,000 +0.00(+0.00%)
Jun 03, 2009 0.3500 0.3500 0.3200 0.3350 19,500 +0.02(+4.69%)
Jun 02, 2009 0.3200 0.3200 0.3200 0.3200 20,000 +0.02(+4.92%)
Jun 01, 2009 0.3200 0.3200 0.3050 0.3050 2,000 -0.04(-12.86%)
May 29, 2009 0.3500 0.3500 0.3500 0.3500 26,010 +0.00(+0.00%)
May 28, 2009 0.3500 0.3500 0.3500 0.3500 26,010 +0.04(+14.75%)
May 27, 2009 0.3050 0.3050 0.3050 0.3050 500 +0.00(+0.00%)
May 26, 2009 0.3050 0.3050 0.3050 0.3050 500 -0.02(-4.69%)
May 25, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 22, 2009 0.3200 0.3200 0.3200 0.3200 2,500 +0.00(+0.00%)
May 21, 2009 0.3200 0.3200 0.3200 0.3200 2,500 +0.00(+0.00%)
May 20, 2009 0.3500 0.3800 0.3200 0.3200 127,000 -0.06(-15.79%)
May 19, 2009 0.3800 0.3800 0.3800 0.3800 14,000 +0.00(+0.00%)
May 15, 2009 0.3800 0.3800 0.3000 0.3800 143,000 +0.02(+5.56%)
May 14, 2009 0.3100 0.3600 0.3000 0.3600 143,000 +0.02(+7.46%)
May 13, 2009 0.3350 0.3350 0.3350 0.3350 15,500 +0.02(+4.69%)
May 12, 2009 0.3150 0.3200 0.3150 0.3200 26,000 -0.02(-5.88%)
May 11, 2009 0.2900 0.3400 0.2700 0.3400 23,500 +0.05(+17.24%)
May 08, 2009 0.2900 0.2900 0.2900 0.2900 500 +0.03(+11.54%)
May 07, 2009 0.2600 0.2600 0.2600 0.2600 20,000 -0.01(-3.70%)
May 06, 2009 0.2700 0.2700 0.2700 0.2700 2,400 +0.00(+0.00%)
May 05, 2009 0.2700 0.2700 0.2700 0.2700 2,400 +0.00(+0.00%)
May 04, 2009 0.2700 0.2700 0.2700 0.2700 2,400 +0.00(+0.00%)
May 01, 2009 0.2700 0.2700 0.2700 0.2700 500 -0.01(-1.82%)
Apr 30, 2009 0.2500 0.2750 0.2500 0.2750 25,500 +0.03(+10.00%)
Apr 29, 2009 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+8.70%)
Apr 28, 2009 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 27, 2009 0.2000 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Apr 23, 2009 0.2000 0.2300 0.2300 0.2300 10,000 +0.02(+9.52%)
Apr 20, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 09, 2009 0.2100 0.2100 0.2100 0.2100 20,000 -0.02(-8.70%)
Apr 08, 2009 0.2300 0.2300 0.2300 0.2300 10,000 +0.03(+15.00%)
Mar 25, 2009 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Mar 24, 2009 0.2300 0.2300 0.2300 0.2300 1,500 +0.03(+15.00%)
Mar 19, 2009 0.2000 0.2000 0.2000 0.2000 3,500 -0.05(-20.00%)
Mar 17, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 16, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Mar 13, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Mar 12, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Mar 11, 2009 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Mar 10, 2009 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+8.70%)
Mar 09, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Mar 06, 2009 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Mar 05, 2009 0.2300 0.2300 0.2300 0.2300 500 -0.05(-16.36%)
Mar 04, 2009 0.2750 0.2750 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.