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, 2016 0.2700 0.2700 0.2700 0 +0.04(+14.89%)
Jun 29, 2016 0.2500 0.2500 0.2350 0.2350 64,700 -0.02(-6.00%)
Jun 28, 2016 0.2400 0.2500 0.2400 0.2500 9,200 +0.02(+8.70%)
Jun 27, 2016 0.2350 0.2500 0.2300 0.2300 28,100 -0.02(-8.00%)
Jun 24, 2016 0.2400 0.2500 0.2300 0.2500 140,290 -0.02(-7.41%)
Jun 23, 2016 0.2400 0.2700 0.2400 0.2700 52,750 +0.04(+17.39%)
Jun 22, 2016 0.2600 0.2600 0.2300 0.2300 115,638 -0.02(-8.00%)
Jun 21, 2016 0.2850 0.2850 0.2500 0.2500 48,300 -0.03(-12.28%)
Jun 20, 2016 0.2600 0.2850 0.2600 0.2850 16,500 -0.02(-5.00%)
Jun 17, 2016 0.2700 0.3000 0.2650 0.3000 13,800 +0.02(+9.09%)
Jun 16, 2016 0.2450 0.2800 0.2450 0.2750 14,000 +0.03(+10.00%)
Jun 15, 2016 0.2450 0.2500 0.2400 0.2500 10,000 +0.00(+0.00%)
Jun 14, 2016 0.2500 0.2500 0.2500 0.2500 18,000 -0.02(-7.41%)
Jun 13, 2016 0.2700 0.2750 0.2650 0.2700 38,400 +0.02(+5.88%)
Jun 10, 2016 0.2800 0.2800 0.2550 0.2550 97,500 -0.03(-10.53%)
Jun 09, 2016 0.2850 0.2850 0.2850 0.2850 8,500 +0.00(+0.00%)
Jun 08, 2016 0.2800 0.2850 0.2500 0.2850 38,000 +0.01(+3.64%)
Jun 07, 2016 0.2850 0.2850 0.2650 0.2750 85,500 +0.01(+3.77%)
Jun 06, 2016 0.2750 0.2750 0.2300 0.2650 158,500 -0.02(-8.62%)
Jun 03, 2016 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+3.57%)
Jun 02, 2016 0.2850 0.2900 0.2800 0.2800 14,850 +0.01(+1.82%)
Jun 01, 2016 0.2750 0.2750 0.2700 0.2750 63,000 -0.02(-8.33%)
May 31, 2016 0.3000 0.3000 0.2750 0.3000 48,500 +0.02(+7.14%)
May 27, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 26, 2016 0.3000 0.3100 0.2900 0.2900 30,000 -0.01(-3.33%)
May 25, 2016 0.3000 0.3000 0.2950 0.3000 36,000 +0.00(+0.00%)
May 24, 2016 0.3000 0.3200 0.3000 0.3000 89,930 +0.03(+11.11%)
May 20, 2016 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
May 19, 2016 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-2.04%)
May 18, 2016 0.2750 0.2750 0.2450 0.2450 96,900 -0.02(-5.77%)
May 17, 2016 0.2700 0.2700 0.2500 0.2600 124,000 -0.01(-3.70%)
May 16, 2016 0.2300 0.2700 0.2300 0.2700 254,877 +0.02(+8.00%)
May 13, 2016 0.2500 0.2500 0.2200 0.2500 194,615 +0.01(+4.17%)
May 12, 2016 0.2200 0.2400 0.2200 0.2400 146,500 +0.01(+4.35%)
May 11, 2016 0.2250 0.2300 0.2200 0.2300 117,000 +0.01(+4.55%)
May 10, 2016 0.2350 0.2350 0.2000 0.2200 172,200 -0.01(-6.38%)
May 09, 2016 0.2300 0.2600 0.2300 0.2350 132,750 -0.02(-6.00%)
May 06, 2016 0.2000 0.2500 0.2000 0.2500 360,750 +0.05(+25.00%)
May 05, 2016 0.2000 0.2050 0.1850 0.2000 235,100 +0.01(+2.56%)
May 04, 2016 0.2150 0.2150 0.1950 0.1950 82,800 +0.00(+0.00%)
May 03, 2016 0.2150 0.2250 0.1950 0.1950 223,000 -0.04(-18.75%)
May 02, 2016 0.2300 0.2400 0.2100 0.2400 116,000 +0.01(+4.35%)
Apr 29, 2016 0.2300 0.2300 0.2100 0.2300 8,800 +0.00(+0.00%)
Apr 28, 2016 0.2050 0.2300 0.2000 0.2300 17,000 +0.02(+6.98%)
Apr 27, 2016 0.2200 0.2200 0.2000 0.2150 7,354 -0.01(-2.27%)
Apr 25, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Apr 22, 2016 0.2050 0.2150 0.2050 0.2150 7,000 +0.02(+10.26%)
Apr 21, 2016 0.2100 0.2100 0.1900 0.1950 85,400 -0.01(-2.50%)
Apr 20, 2016 0.2050 0.2100 0.2000 0.2000 39,000 +0.00(+0.00%)
Apr 19, 2016 0.2200 0.2200 0.2000 0.2000 88,350 -0.02(-11.11%)
Apr 18, 2016 0.2300 0.2300 0.2050 0.2250 95,800 +0.01(+2.27%)
Apr 15, 2016 0.2600 0.2600 0.2050 0.2200 258,567 -0.04(-13.73%)
Apr 13, 2016 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Apr 12, 2016 0.2450 0.2650 0.2450 0.2500 43,800 -0.01(-3.85%)
Apr 11, 2016 0.2500 0.2600 0.2500 0.2600 11,531 +0.00(+0.00%)
Apr 08, 2016 0.2500 0.2600 0.2350 0.2600 79,600 +0.03(+10.64%)
Apr 07, 2016 0.2300 0.2350 0.2300 0.2350 29,000 +0.00(+2.17%)
Apr 05, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
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.