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 (%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Mar 28, 2018 0.1200 0.1250 0.1200 0.1250 1,000 +0.00(+0.00%)
Mar 27, 2018 0.1200 0.1250 0.1200 0.1250 29,500 -0.01(-3.85%)
Mar 26, 2018 0.1300 0.1350 0.1200 0.1300 40,500 -0.01(-3.70%)
Mar 23, 2018 0.1250 0.1350 0.1200 0.1350 51,000 -0.01(-3.57%)
Mar 19, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 16, 2018 0.1250 0.1400 0.1250 0.1400 37,000 +0.01(+3.70%)
Mar 15, 2018 0.1200 0.1350 0.1200 0.1350 2,099 +0.00(+0.00%)
Mar 14, 2018 0.1300 0.1400 0.1200 0.1350 134,088 -0.01(-3.57%)
Mar 13, 2018 0.1300 0.1400 0.1300 0.1400 15,000 +0.01(+3.70%)
Mar 12, 2018 0.1250 0.1350 0.1250 0.1350 1,500 +0.00(+0.00%)
Mar 09, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 08, 2018 0.1350 0.1350 0.1250 0.1350 7,000 +0.01(+3.85%)
Mar 07, 2018 0.1500 0.1500 0.1250 0.1300 83,350 -0.01(-10.34%)
Mar 06, 2018 0.1400 0.1450 0.1400 0.1450 20,000 +0.00(+3.57%)
Mar 05, 2018 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+7.69%)
Mar 02, 2018 0.1300 0.1400 0.1250 0.1300 25,500 -0.01(-7.14%)
Mar 01, 2018 0.1450 0.1450 0.1250 0.1400 31,200 +0.00(+0.00%)
Feb 28, 2018 0.1250 0.1400 0.1250 0.1400 56,000 +0.01(+7.69%)
Feb 27, 2018 0.1300 0.1300 0.1200 0.1300 10,634 +0.00(+0.00%)
Feb 26, 2018 0.1300 0.1300 0.1300 0.1300 13,345 +0.01(+4.00%)
Feb 23, 2018 0.1250 0.1250 0.1250 0.1250 8,687 +0.00(+0.00%)
Feb 22, 2018 0.1250 0.1250 0.1250 0.1250 759 +0.00(+0.00%)
Feb 21, 2018 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Feb 16, 2018 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Feb 14, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 13, 2018 0.1300 0.1300 0.1300 0.1300 35,500 -0.01(-7.14%)
Feb 12, 2018 0.1300 0.1400 0.1300 0.1400 49,200 +0.00(+0.00%)
Feb 09, 2018 0.1400 0.1400 0.1300 0.1400 4,000 +0.01(+7.69%)
Feb 08, 2018 0.1300 0.1300 0.1300 0.1300 51,000 -0.01(-7.14%)
Feb 07, 2018 0.1300 0.1300 0.1300 0.1400 2,000 +0.00(+0.00%)
Feb 06, 2018 0.1350 0.1400 0.1300 0.1400 93,000 +0.00(+0.00%)
Feb 05, 2018 0.1350 0.1400 0.1350 0.1400 70,580 +0.00(+0.00%)
Feb 02, 2018 0.1450 0.1450 0.1350 0.1400 99,900 +0.00(+0.00%)
Feb 01, 2018 0.1400 0.1400 0.1400 0.1400 14,500 -0.01(-6.67%)
Jan 31, 2018 0.1400 0.1500 0.1400 0.1500 4,000 +0.00(+0.00%)
Jan 30, 2018 0.1500 0.1500 0.1500 0.1500 18,200 +0.00(+0.00%)
Jan 29, 2018 0.1500 0.1500 0.1500 0.1500 3,200 +0.00(+0.00%)
Jan 25, 2018 0.1500 0.1500 0.1500 50 +0.00(+0.00%)
Jan 24, 2018 0.1400 0.1500 0.1400 0.1500 22,725 +0.00(+0.00%)
Jan 23, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Jan 22, 2018 0.1450 0.1500 0.1450 0.1450 28,900 +0.00(+0.00%)
Jan 19, 2018 0.1450 0.1450 0.1450 0.1450 7,200 +0.00(+0.00%)
Jan 18, 2018 0.1400 0.1450 0.1400 0.1450 1,500 +0.00(+0.00%)
Jan 17, 2018 0.1400 0.1450 0.1400 0.1450 150,000 +0.00(+3.57%)
Jan 16, 2018 0.1500 0.1500 0.1400 0.1400 95,500 -0.01(-6.67%)
Jan 15, 2018 0.1450 0.1500 0.1450 0.1500 18,000 +0.01(+3.45%)
Jan 12, 2018 0.1400 0.1500 0.1400 0.1450 65,075 +0.00(+0.00%)
Jan 11, 2018 0.1350 0.1450 0.1450 18,169 +0.01(+7.41%)
Jan 10, 2018 0.1500 0.1500 0.1350 0.1350 162,500 +0.01(+3.85%)
Jan 09, 2018 0.1450 0.1550 0.1300 0.1300 550,857 -0.03(-18.75%)
Jan 08, 2018 0.1600 0.1600 0.1450 0.1600 65,350 +0.00(+0.00%)
Jan 05, 2018 0.1600 0.1600 0.1600 0.1600 10,851 +0.01(+6.67%)
Jan 04, 2018 0.1400 0.1500 0.1400 0.1500 143,700 +0.00(+0.00%)
Jan 03, 2018 0.1500 0.1500 0.1400 0.1500 239,033 +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.