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: 3:12 PM EDT, May 16, 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 29, 2016 0.1900 0.1900 0.1700 0.1750 148,117 -0.01(-2.78%)
Feb 26, 2016 0.1900 0.1900 0.1750 0.1800 23,500 +0.00(+0.00%)
Feb 24, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Feb 23, 2016 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Feb 22, 2016 0.1700 0.1850 0.1700 0.1850 12,300 +0.02(+15.62%)
Feb 19, 2016 0.1800 0.1800 0.1550 0.1600 173,150 -0.04(-17.95%)
Feb 17, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 12, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 11, 2016 0.1900 0.1950 0.1900 0.1950 20,600 +0.01(+2.63%)
Feb 09, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Feb 08, 2016 0.1800 0.1950 0.1700 0.1950 89,500 -0.01(-4.88%)
Feb 04, 2016 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Feb 03, 2016 0.1950 0.2000 0.1550 0.2000 73,500 +0.00(+0.00%)
Feb 02, 2016 0.2100 0.2100 0.1700 0.2000 56,000 +0.00(+0.00%)
Feb 01, 2016 0.2200 0.2200 0.2000 0.2000 106,700 -0.02(-9.09%)
Jan 29, 2016 0.2200 0.2200 0.2150 0.2200 62,000 -0.01(-2.22%)
Jan 28, 2016 0.2200 0.2200 0.2000 0.2250 89,466 -0.02(-8.16%)
Jan 27, 2016 0.2450 0.2450 0.2450 0.2450 1,500 +0.01(+2.08%)
Jan 26, 2016 0.2300 0.2400 0.2300 0.2400 21,500 +0.01(+2.13%)
Jan 25, 2016 0.2250 0.2400 0.2150 0.2350 40,000 +0.01(+4.44%)
Jan 22, 2016 0.2400 0.2400 0.2100 0.2250 185,885 -0.04(-13.46%)
Jan 20, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 18, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jan 15, 2016 0.2350 0.2600 0.2200 0.2600 44,000 +0.02(+6.12%)
Jan 14, 2016 0.2400 0.2450 0.2300 0.2450 28,300 +0.00(+0.00%)
Jan 13, 2016 0.2500 0.2500 0.2450 0.2450 9,000 -0.01(-3.92%)
Jan 12, 2016 0.2500 0.2600 0.2500 0.2550 5,500 -0.01(-3.77%)
Jan 11, 2016 0.2650 0.2650 0.2650 0.2650 14,300 +0.00(+0.00%)
Jan 08, 2016 0.2500 0.2650 0.2500 0.2650 18,575 -0.01(-1.85%)
Jan 07, 2016 0.2600 0.2700 0.2600 0.2700 8,700 -0.01(-1.82%)
Jan 06, 2016 0.2900 0.2900 0.2300 0.2750 176,400 -0.01(-5.17%)
Jan 05, 2016 0.2600 0.2950 0.2600 0.2900 10,500 -0.01(-3.33%)
Jan 04, 2016 0.2900 0.3000 0.2300 0.3000 147,483 +0.00(+0.00%)
Dec 31, 2015 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 30, 2015 0.2800 0.2800 0.2800 0.2800 3,500 +0.01(+1.82%)
Dec 29, 2015 0.2650 0.2800 0.2650 0.2750 24,850 -0.01(-1.79%)
Dec 24, 2015 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Dec 23, 2015 0.2650 0.2750 0.2550 0.2650 73,200 +0.00(+0.00%)
Dec 22, 2015 0.2550 0.2650 0.2500 0.2650 124,000 +0.01(+3.92%)
Dec 21, 2015 0.2700 0.2850 0.2550 0.2550 31,500 -0.03(-12.07%)
Dec 18, 2015 0.2550 0.2900 0.2550 0.2900 30,300 +0.02(+7.41%)
Dec 17, 2015 0.2700 0.2700 0.2550 0.2700 35,000 +0.01(+1.89%)
Dec 16, 2015 0.2500 0.2700 0.2450 0.2650 47,571 +0.02(+6.00%)
Dec 15, 2015 0.2700 0.2700 0.2400 0.2500 73,300 +0.00(+0.00%)
Dec 14, 2015 0.2700 0.2700 0.2500 0.2500 2,200 +0.00(+0.00%)
Dec 11, 2015 0.2600 0.2750 0.2350 0.2500 317,900 -0.03(-10.71%)
Dec 10, 2015 0.2850 0.2900 0.2700 0.2800 19,300 -0.02(-6.67%)
Dec 09, 2015 0.2900 0.3000 0.2900 0.3000 41,600 +0.01(+3.45%)
Dec 08, 2015 0.2700 0.2900 0.2700 0.2900 33,900 +0.02(+7.41%)
Dec 07, 2015 0.2800 0.2800 0.2500 0.2700 23,500 -0.01(-3.57%)
Dec 04, 2015 0.2600 0.2800 0.2600 0.2800 19,500 +0.01(+3.70%)
Dec 03, 2015 0.3000 0.3000 0.2600 0.2700 109,500 -0.02(-6.90%)
Dec 02, 2015 0.2900 0.2900 0.2600 0.2900 12,000 +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.