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 (%)
May 30, 2014 2.140 2.300 2.130 2.210 135,411 +0.02(+0.91%)
May 29, 2014 2.140 2.190 2.070 2.190 157,467 +0.06(+2.82%)
May 28, 2014 2.250 2.250 2.100 2.130 443,053 -0.17(-7.39%)
May 27, 2014 2.200 2.300 2.190 2.300 387,440 +0.15(+6.98%)
May 26, 2014 2.120 2.250 2.120 2.150 316,538 +0.01(+0.47%)
May 23, 2014 1.980 2.210 1.980 2.140 358,864 +0.12(+5.94%)
May 22, 2014 1.920 2.020 1.920 2.020 112,990 +0.10(+5.21%)
May 21, 2014 1.840 2.000 1.800 1.920 368,126 +0.10(+5.49%)
May 20, 2014 1.760 1.840 1.750 1.820 186,999 +0.10(+5.81%)
May 16, 2014 1.720 1.720 1.720 0 +0.07(+4.24%)
May 15, 2014 1.660 1.660 1.600 1.650 273,783 +0.00(+0.00%)
May 14, 2014 1.650 1.670 1.650 1.650 38,050 -0.02(-1.20%)
May 13, 2014 1.630 1.670 1.630 1.670 26,400 +0.03(+1.83%)
May 12, 2014 1.670 1.700 1.630 1.640 83,400 -0.06(-3.53%)
May 09, 2014 1.720 1.720 1.660 1.700 50,900 -0.02(-1.16%)
May 08, 2014 1.710 1.720 1.680 1.720 44,870 +0.02(+1.18%)
May 07, 2014 1.730 1.730 1.690 1.700 49,154 -0.02(-1.16%)
May 06, 2014 1.650 1.720 1.650 1.720 36,200 +0.01(+0.58%)
May 05, 2014 1.730 1.760 1.600 1.710 57,100 +0.00(+0.00%)
May 02, 2014 1.710 1.750 1.690 1.710 25,700 +0.03(+1.79%)
May 01, 2014 1.730 1.730 1.680 1.680 24,875 -0.02(-1.18%)
Apr 30, 2014 1.690 1.700 1.670 1.700 36,707 +0.00(+0.00%)
Apr 29, 2014 1.660 1.700 1.580 1.700 129,050 -0.02(-1.16%)
Apr 28, 2014 1.800 1.840 1.690 1.720 175,233 -0.06(-3.37%)
Apr 25, 2014 1.820 1.830 1.750 1.780 45,581 -0.06(-3.26%)
Apr 24, 2014 1.850 1.860 1.820 1.840 32,948 -0.04(-2.13%)
Apr 23, 2014 1.850 1.880 1.850 1.880 18,300 +0.02(+1.08%)
Apr 22, 2014 1.880 1.930 1.860 1.860 37,465 -0.02(-1.06%)
Apr 21, 2014 1.920 1.920 1.850 1.880 19,763 -0.04(-2.08%)
Apr 17, 2014 1.920 1.920 1.920 0 -0.03(-1.54%)
Apr 16, 2014 1.800 1.950 1.800 1.950 104,021 +0.12(+6.56%)
Apr 15, 2014 1.800 1.830 1.790 1.830 23,013 -0.01(-0.54%)
Apr 14, 2014 1.750 1.850 1.730 1.840 82,175 +0.06(+3.37%)
Apr 11, 2014 1.780 1.800 1.740 1.780 35,501 -0.02(-1.11%)
Apr 10, 2014 1.770 1.800 1.750 1.800 101,148 +0.00(+0.00%)
Apr 09, 2014 1.780 1.800 1.770 1.800 59,300 +0.02(+1.12%)
Apr 08, 2014 1.730 1.800 1.720 1.780 118,750 +0.02(+1.14%)
Apr 07, 2014 1.730 1.760 1.730 1.760 1,823 +0.00(+0.00%)
Apr 04, 2014 1.720 1.770 1.700 1.760 22,850 +0.05(+2.92%)
Apr 03, 2014 1.730 1.730 1.690 1.710 67,033 +0.00(+0.00%)
Apr 02, 2014 1.720 1.770 1.700 1.710 106,506 +0.00(+0.00%)
Apr 01, 2014 1.750 1.750 1.630 1.710 190,903 -0.08(-4.47%)
Mar 31, 2014 1.790 1.800 1.760 1.790 53,069 +0.03(+1.70%)
Mar 28, 2014 1.780 1.840 1.760 1.760 85,992 -0.04(-2.22%)
Mar 27, 2014 1.780 1.850 1.760 1.800 159,792 +0.02(+1.12%)
Mar 26, 2014 1.750 1.790 1.700 1.780 95,875 +0.00(+0.00%)
Mar 25, 2014 1.730 1.780 1.710 1.780 132,100 +0.03(+1.71%)
Mar 24, 2014 1.730 1.750 1.700 1.750 70,837 +0.05(+2.94%)
Mar 21, 2014 1.700 1.720 1.690 1.700 121,825 -0.04(-2.30%)
Mar 20, 2014 1.660 1.770 1.660 1.740 64,495 +0.05(+2.96%)
Mar 19, 2014 1.680 1.690 1.650 1.690 79,304 -0.01(-0.59%)
Mar 18, 2014 1.700 1.700 1.670 1.700 32,115 -0.01(-0.58%)
Mar 17, 2014 1.660 1.730 1.650 1.710 97,221 +0.01(+0.59%)
Mar 14, 2014 1.700 1.750 1.660 1.700 54,977 +0.00(+0.00%)
Mar 13, 2014 1.770 1.770 1.700 1.700 38,166 -0.06(-3.41%)
Mar 12, 2014 1.700 1.770 1.700 1.760 31,625 -0.01(-0.56%)
Mar 11, 2014 1.720 1.770 1.700 1.770 103,249 +0.02(+1.14%)
Mar 10, 2014 1.700 1.750 1.670 1.750 50,700 +0.00(+0.00%)
Mar 07, 2014 1.650 1.750 1.650 1.750 103,846 +0.05(+2.94%)
Mar 06, 2014 1.660 1.730 1.660 1.700 97,780 +0.01(+0.59%)
Mar 05, 2014 1.700 1.700 1.650 1.690 59,685 +0.00(+0.00%)
Mar 04, 2014 1.760 1.800 1.650 1.690 115,950 -0.09(-5.06%)
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.