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 (%)
Mar 31, 2011 0.4100 0.4100 0.4000 0.4000 80,500 -0.01(-2.44%)
Mar 30, 2011 0.4100 0.4100 0.4100 0.4100 16,500 +0.00(+0.00%)
Mar 29, 2011 0.4200 0.4200 0.4100 0.4100 42,200 -0.01(-2.38%)
Mar 28, 2011 0.4450 0.4450 0.4200 0.4200 18,565 -0.02(-4.55%)
Mar 25, 2011 0.4350 0.4400 0.4300 0.4400 26,500 +0.01(+1.15%)
Mar 24, 2011 0.4100 0.4400 0.4100 0.4350 42,700 +0.03(+6.10%)
Mar 23, 2011 0.4600 0.4600 0.4100 0.4100 182,000 -0.05(-10.87%)
Mar 22, 2011 0.4000 0.4700 0.4000 0.4600 148,000 +0.06(+15.00%)
Mar 21, 2011 0.3850 0.4400 0.4000 0.4000 192,800 -0.01(-3.61%)
Mar 18, 2011 0.3800 0.4500 0.3800 0.4150 426,200 +0.03(+9.21%)
Mar 17, 2011 0.3600 0.3900 0.3500 0.3800 74,200 +0.01(+2.70%)
Mar 16, 2011 0.3500 0.3700 0.3450 0.3700 53,500 +0.01(+2.78%)
Mar 15, 2011 0.3050 0.3600 0.3000 0.3600 379,500 +0.03(+10.77%)
Mar 14, 2011 0.3200 0.3400 0.3150 0.3250 111,000 -0.02(-4.41%)
Mar 11, 2011 0.3200 0.3400 0.3150 0.3400 25,425 +0.02(+6.25%)
Mar 10, 2011 0.3300 0.3300 0.3200 0.3200 57,000 -0.01(-3.03%)
Mar 09, 2011 0.3300 0.3400 0.3150 0.3300 88,200 +0.01(+1.54%)
Mar 08, 2011 0.3400 0.3400 0.3200 0.3250 160,700 -0.01(-1.52%)
Mar 07, 2011 0.3200 0.3300 0.3000 0.3300 179,000 +0.02(+4.76%)
Mar 04, 2011 0.3100 0.3150 0.2850 0.3150 160,300 +0.01(+1.61%)
Mar 03, 2011 0.3100 0.3200 0.2850 0.3100 63,000 +0.00(+0.00%)
Mar 02, 2011 0.2950 0.3100 0.2900 0.3100 58,000 +0.02(+6.90%)
Mar 01, 2011 0.2650 0.3100 0.2650 0.2900 258,400 +0.02(+7.41%)
Feb 28, 2011 0.2650 0.2700 0.2650 0.2700 43,500 +0.01(+3.85%)
Feb 25, 2011 0.2600 0.2600 0.2600 0.2600 35,000 +0.00(+0.00%)
Feb 24, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 23, 2011 0.2600 0.2600 0.2500 0.2600 146,800 -0.01(-3.70%)
Feb 22, 2011 0.2700 0.2700 0.2700 0.2700 37,000 +0.00(+0.00%)
Feb 18, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 17, 2011 0.2600 0.2700 0.2500 0.2700 60,000 +0.00(+0.00%)
Feb 16, 2011 0.2700 0.2700 0.2700 0.2700 57,000 +0.00(+0.00%)
Feb 15, 2011 0.2700 0.2750 0.2600 0.2700 31,500 +0.00(+0.00%)
Feb 14, 2011 0.2450 0.2750 0.2400 0.2700 153,000 +0.03(+10.20%)
Feb 11, 2011 0.2600 0.2700 0.2450 0.2450 66,300 -0.02(-5.77%)
Feb 10, 2011 0.2600 0.2750 0.2400 0.2600 236,500 +0.01(+4.00%)
Feb 09, 2011 0.2500 0.2550 0.2400 0.2500 93,000 +0.00(+0.00%)
Feb 08, 2011 0.2450 0.2500 0.2350 0.2500 168,000 +0.00(+0.00%)
Feb 07, 2011 0.2350 0.2700 0.2250 0.2500 117,500 -0.02(-5.66%)
Feb 04, 2011 0.2400 0.2650 0.2350 0.2650 21,000 +0.03(+10.42%)
Feb 03, 2011 0.2450 0.2500 0.2400 0.2400 65,500 -0.01(-2.04%)
Feb 02, 2011 0.2450 0.2450 0.2450 0.2450 5,000 +0.00(+0.00%)
Feb 01, 2011 0.2450 0.2450 0.2400 0.2450 20,000 -0.02(-5.77%)
Jan 31, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 28, 2011 0.2600 0.2600 0.2600 0.2600 3,000 +0.01(+4.00%)
Jan 27, 2011 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jan 26, 2011 0.2600 0.2600 0.2500 0.2500 22,200 -0.01(-3.85%)
Jan 25, 2011 0.2550 0.2600 0.2500 0.2600 411,000 +0.01(+4.00%)
Jan 24, 2011 0.2500 0.2500 0.2500 0.2500 4,500 -0.01(-3.85%)
Jan 21, 2011 0.2550 0.2600 0.2550 0.2600 10,000 +0.01(+4.00%)
Jan 20, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 19, 2011 0.2550 0.2550 0.2400 0.2500 12,000 -0.01(-3.85%)
Jan 18, 2011 0.2600 0.2600 0.2600 0.2600 3,800 +0.01(+1.96%)
Jan 17, 2011 0.2450 0.2550 0.2450 0.2550 15,000 +0.01(+2.00%)
Jan 14, 2011 0.2550 0.2600 0.2500 0.2500 34,600 +0.00(+0.00%)
Jan 13, 2011 0.2550 0.2550 0.2450 0.2500 50,000 -0.02(-5.66%)
Jan 12, 2011 0.2450 0.2650 0.2450 0.2650 135,000 +0.03(+10.42%)
Jan 11, 2011 0.2400 0.2400 0.2400 0.2400 3,200 -0.01(-4.00%)
Jan 10, 2011 0.2500 0.2500 0.2400 0.2500 65,000 -0.01(-1.96%)
Jan 07, 2011 0.2500 0.2700 0.2450 0.2550 54,000 +0.01(+2.00%)
Jan 06, 2011 0.2500 0.2500 0.2500 0.2500 8,800 +0.00(+0.00%)
Jan 05, 2011 0.2500 0.2500 0.2500 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.