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 (%)
Apr 30, 2013 1.060 1.060 0.8800 0.9900 691,000 -0.10(-9.17%)
Apr 29, 2013 1.170 1.170 1.060 1.090 234,063 -0.10(-8.40%)
Apr 26, 2013 1.220 1.230 1.160 1.190 62,865 -0.04(-3.25%)
Apr 25, 2013 1.250 1.270 1.230 1.230 17,665 +0.00(+0.00%)
Apr 24, 2013 1.250 1.250 1.210 1.230 18,368 -0.02(-1.60%)
Apr 23, 2013 1.180 1.250 1.170 1.250 155,624 +0.07(+5.93%)
Apr 22, 2013 1.150 1.180 1.120 1.180 32,220 +0.00(+0.00%)
Apr 19, 2013 1.210 1.210 1.170 1.180 57,030 -0.02(-1.67%)
Apr 18, 2013 1.270 1.270 1.200 1.200 37,000 -0.05(-4.00%)
Apr 17, 2013 1.260 1.310 1.200 1.250 36,450 +0.01(+0.81%)
Apr 16, 2013 1.290 1.290 1.220 1.240 12,620 +0.02(+1.64%)
Apr 15, 2013 1.360 1.370 1.220 1.220 51,466 -0.14(-10.29%)
Apr 12, 2013 1.340 1.380 1.340 1.360 45,320 -0.02(-1.45%)
Apr 11, 2013 1.280 1.380 1.250 1.380 40,575 +0.11(+8.66%)
Apr 10, 2013 1.240 1.270 1.240 1.270 62,888 +0.03(+2.42%)
Apr 09, 2013 1.280 1.280 1.240 1.240 43,270 -0.04(-3.13%)
Apr 08, 2013 1.200 1.280 1.200 1.280 43,573 +0.08(+6.67%)
Apr 05, 2013 1.150 1.200 1.140 1.200 107,047 +0.00(+0.00%)
Apr 04, 2013 1.200 1.200 1.180 1.200 22,928 -0.04(-3.23%)
Apr 03, 2013 1.230 1.240 1.180 1.240 89,175 -0.04(-3.13%)
Apr 02, 2013 1.260 1.280 1.200 1.280 87,815 +0.00(+0.00%)
Apr 01, 2013 1.270 1.290 1.240 1.280 22,050 +0.02(+1.59%)
Mar 28, 2013 1.260 1.260 1.260 0 -0.03(-2.33%)
Mar 27, 2013 1.180 1.290 1.120 1.290 97,963 +0.11(+9.32%)
Mar 26, 2013 1.280 1.280 1.150 1.180 80,159 -0.12(-9.23%)
Mar 25, 2013 1.340 1.340 1.270 1.300 26,022 +0.00(+0.00%)
Mar 22, 2013 1.340 1.340 1.260 1.300 82,925 -0.02(-1.52%)
Mar 21, 2013 1.300 1.320 1.240 1.320 156,923 -0.01(-0.75%)
Mar 20, 2013 1.410 1.420 1.270 1.330 193,180 -0.07(-5.00%)
Mar 19, 2013 1.400 1.400 1.400 1.400 10,600 +0.00(+0.00%)
Mar 18, 2013 1.380 1.440 1.380 1.400 44,450 +0.01(+0.72%)
Mar 15, 2013 1.440 1.450 1.380 1.390 70,688 -0.04(-2.80%)
Mar 14, 2013 1.420 1.430 1.410 1.430 15,700 +0.03(+2.14%)
Mar 13, 2013 1.420 1.440 1.400 1.400 18,620 +0.00(+0.00%)
Mar 12, 2013 1.450 1.450 1.400 1.400 23,350 -0.05(-3.45%)
Mar 11, 2013 1.430 1.450 1.390 1.450 83,875 +0.04(+2.84%)
Mar 08, 2013 1.360 1.420 1.360 1.410 78,050 +0.03(+2.17%)
Mar 07, 2013 1.400 1.420 1.310 1.380 64,570 +0.01(+0.73%)
Mar 06, 2013 1.370 1.400 1.360 1.370 83,027 -0.03(-2.14%)
Mar 05, 2013 1.380 1.400 1.350 1.400 54,500 +0.00(+0.00%)
Mar 04, 2013 1.370 1.400 1.370 1.400 9,271 +0.03(+2.19%)
Mar 01, 2013 1.380 1.420 1.370 1.370 20,400 +0.00(+0.00%)
Feb 28, 2013 1.380 1.450 1.360 1.370 142,013 +0.01(+0.74%)
Feb 27, 2013 1.360 1.380 1.360 1.360 14,710 +0.00(+0.00%)
Feb 26, 2013 1.320 1.370 1.320 1.360 36,300 +0.03(+2.26%)
Feb 22, 2013 1.320 1.340 1.290 1.330 29,312 +0.03(+2.31%)
Feb 21, 2013 1.260 1.350 1.250 1.300 78,600 +0.00(+0.00%)
Feb 20, 2013 1.300 1.310 1.260 1.300 65,125 -0.01(-0.76%)
Feb 19, 2013 1.390 1.390 1.300 1.310 52,057 -0.08(-5.76%)
Feb 15, 2013 1.390 1.390 1.390 0 +0.05(+3.73%)
Feb 14, 2013 1.300 1.340 1.250 1.340 63,983 +0.04(+3.08%)
Feb 13, 2013 1.350 1.350 1.280 1.300 124,993 -0.05(-3.70%)
Feb 12, 2013 1.360 1.390 1.290 1.350 307,616 -0.04(-2.88%)
Feb 11, 2013 1.450 1.450 1.380 1.390 57,906 -0.05(-3.47%)
Feb 08, 2013 1.390 1.450 1.340 1.440 75,796 +0.04(+2.86%)
Feb 07, 2013 1.400 1.410 1.360 1.400 29,610 +0.00(+0.00%)
Feb 06, 2013 1.360 1.420 1.350 1.400 103,267 -0.07(-4.76%)
Feb 04, 2013 1.450 1.480 1.440 1.470 31,485 -0.01(-0.68%)
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.