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 (%)
Jun 30, 2010 0.2250 0.2250 0.2250 0.2250 4,000 +0.01(+2.27%)
Jun 29, 2010 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Jun 25, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 24, 2010 0.2000 0.2200 0.2000 0.2200 44,000 +0.02(+7.32%)
Jun 23, 2010 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 22, 2010 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 21, 2010 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 18, 2010 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 17, 2010 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 16, 2010 0.2050 0.2050 0.2050 0.2050 9,000 -0.03(-12.77%)
Jun 15, 2010 0.2350 0.2350 0.2350 0.2350 20,000 +0.00(+0.00%)
Jun 14, 2010 0.2350 0.2350 0.2350 0.2350 2,500 +0.00(+0.00%)
Jun 11, 2010 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 10, 2010 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 09, 2010 0.2000 0.2350 0.2000 0.2350 25,000 +0.03(+17.50%)
Jun 08, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 07, 2010 0.2050 0.2050 0.2000 0.2000 10,000 -0.01(-4.76%)
Jun 04, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 03, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 02, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 01, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 31, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 28, 2010 0.2100 0.2100 0.2100 0.2100 2,000 -0.04(-16.00%)
May 27, 2010 0.2500 0.2500 0.2100 0.2500 5,000 +0.04(+19.05%)
May 26, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 25, 2010 0.2100 0.2100 0.2100 0.2100 35,000 -0.03(-12.50%)
May 21, 2010 0.2200 0.2400 0.2100 0.2400 5,000 +0.03(+14.29%)
May 20, 2010 0.2100 0.2100 0.2100 0.2100 3,500 -0.02(-8.70%)
May 19, 2010 0.2100 0.2300 0.2100 0.2300 25,000 +0.03(+12.20%)
May 18, 2010 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 17, 2010 0.2100 0.2100 0.2050 0.2050 5,000 -0.03(-10.87%)
May 14, 2010 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 13, 2010 0.2200 0.2300 0.2200 0.2300 23,000 +0.02(+9.52%)
May 12, 2010 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 11, 2010 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 10, 2010 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
May 07, 2010 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
May 06, 2010 0.2250 0.2250 0.2050 0.2100 105,000 -0.04(-16.00%)
May 05, 2010 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+8.70%)
May 04, 2010 0.2600 0.2600 0.2300 0.2300 48,000 -0.00(-2.13%)
May 03, 2010 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 30, 2010 0.2400 0.2650 0.2350 0.2350 21,500 -0.01(-2.08%)
Apr 29, 2010 0.2700 0.2700 0.2400 0.2400 55,500 -0.02(-7.69%)
Apr 28, 2010 0.2600 0.2600 0.2600 0.2600 50,250 -0.01(-3.70%)
Apr 27, 2010 0.2700 0.2700 0.2600 0.2700 22,500 -0.01(-5.26%)
Apr 26, 2010 0.2850 0.2850 0.2850 0.2850 50,000 +0.01(+5.56%)
Apr 23, 2010 0.2700 0.2850 0.2650 0.2700 70,500 +0.00(+0.00%)
Apr 22, 2010 0.2750 0.2750 0.2700 0.2700 11,307 +0.01(+3.85%)
Apr 21, 2010 0.2800 0.2800 0.2600 0.2600 16,500 -0.03(-10.34%)
Apr 20, 2010 0.2800 0.2900 0.2800 0.2900 7,500 +0.02(+7.41%)
Apr 19, 2010 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Apr 16, 2010 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Apr 15, 2010 0.2700 0.2700 0.2700 0.2700 15,000 +0.00(+0.00%)
Apr 14, 2010 0.2800 0.2800 0.2700 0.2700 32,500 -0.01(-1.82%)
Apr 13, 2010 0.2750 0.2750 0.2750 0.2750 24,500 +0.00(+0.00%)
Apr 12, 2010 0.2750 0.2750 0.2750 0.2750 14,800 -0.01(-1.79%)
Apr 09, 2010 0.2800 0.2800 0.2800 0.2800 1,000 -0.01(-5.08%)
Apr 08, 2010 0.2750 0.2950 0.2750 0.2950 29,425 +0.02(+7.27%)
Apr 07, 2010 0.2800 0.2800 0.2750 0.2750 12,000 -0.01(-1.79%)
Apr 06, 2010 0.2800 0.2900 0.2800 0.2800 22,400 -0.01(-5.08%)
Apr 05, 2010 0.2950 0.2950 0.2950 0.2950 12,000 +0.01(+3.51%)
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.