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: 1:40 PM EDT, May 31, 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 (%)
Jul 31, 2012 0.7200 0.8200 0.7200 0.8100 336,825 +0.14(+20.90%)
Jul 30, 2012 0.6700 0.7000 0.6700 0.6700 12,000 -0.03(-4.29%)
Jul 27, 2012 0.6700 0.7000 0.6600 0.7000 58,278 +0.04(+6.06%)
Jul 26, 2012 0.6700 0.6700 0.6600 0.6600 36,850 +0.01(+1.54%)
Jul 25, 2012 0.6600 0.6600 0.6500 0.6500 21,000 -0.01(-1.52%)
Jul 24, 2012 0.6600 0.6700 0.6600 0.6600 43,100 +0.00(+0.00%)
Jul 23, 2012 0.6600 0.6600 0.6600 0.6600 34,500 +0.00(+0.00%)
Jul 20, 2012 0.6600 0.6600 0.6600 0.6600 2,400 +0.00(+0.00%)
Jul 19, 2012 0.6800 0.6800 0.6600 0.6600 9,460 -0.02(-2.94%)
Jul 18, 2012 0.6500 0.6800 0.6400 0.6800 52,000 +0.04(+6.25%)
Jul 17, 2012 0.6600 0.6600 0.6400 0.6400 13,000 -0.03(-4.48%)
Jul 16, 2012 0.6500 0.6700 0.6500 0.6700 4,875 +0.00(+0.00%)
Jul 13, 2012 0.6400 0.6700 0.6400 0.6700 55,000 +0.03(+4.69%)
Jul 12, 2012 0.6500 0.6500 0.6400 0.6400 8,500 +0.00(+0.00%)
Jul 11, 2012 0.6600 0.6600 0.6400 0.6400 50,300 +0.01(+1.59%)
Jul 10, 2012 0.6600 0.6700 0.6300 0.6300 35,000 -0.03(-4.55%)
Jul 09, 2012 0.6600 0.6800 0.6600 0.6600 101,940 +0.02(+3.13%)
Jul 06, 2012 0.6500 0.6500 0.6400 0.6400 26,397 +0.00(+0.00%)
Jul 05, 2012 0.6500 0.6500 0.6400 0.6400 4,000 -0.01(-1.54%)
Jul 04, 2012 0.6500 0.6600 0.6400 0.6500 19,000 +0.00(+0.00%)
Jul 03, 2012 0.6700 0.6500 0.6500 0.6500 13,000 +0.01(+1.56%)
Jun 29, 2012 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jun 28, 2012 0.6500 0.6500 0.6100 0.6300 51,800 +0.00(+0.00%)
Jun 27, 2012 0.6600 0.6600 0.6200 0.6300 43,900 -0.02(-3.08%)
Jun 26, 2012 0.6700 0.6700 0.6500 0.6500 26,000 -0.02(-2.99%)
Jun 25, 2012 0.6500 0.6700 0.6400 0.6700 32,543 +0.03(+4.69%)
Jun 22, 2012 0.6500 0.6500 0.6400 0.6400 14,361 +0.02(+3.23%)
Jun 21, 2012 0.6800 0.6800 0.6200 0.6200 95,000 -0.06(-8.82%)
Jun 20, 2012 0.6800 0.6900 0.6600 0.6800 54,790 +0.00(+0.00%)
Jun 19, 2012 0.6700 0.6800 0.6500 0.6800 57,660 +0.03(+4.62%)
Jun 18, 2012 0.6700 0.6700 0.6500 0.6500 81,650 +0.02(+3.17%)
Jun 15, 2012 0.6500 0.6500 0.6300 0.6300 14,000 -0.03(-4.55%)
Jun 14, 2012 0.6700 0.6900 0.6600 0.6600 47,350 -0.01(-1.49%)
Jun 13, 2012 0.6700 0.6700 0.6500 0.6700 15,000 +0.00(+0.00%)
Jun 12, 2012 0.6600 0.6700 0.6600 0.6700 6,000 +0.01(+1.52%)
Jun 11, 2012 0.6500 0.6600 0.6300 0.6600 28,225 -0.02(-2.94%)
Jun 08, 2012 0.6600 0.6800 0.6500 0.6800 16,735 +0.00(+0.00%)
Jun 07, 2012 0.6600 0.6800 0.6500 0.6800 57,500 +0.02(+3.03%)
Jun 06, 2012 0.6900 0.7000 0.6600 0.6600 60,300 -0.03(-4.35%)
Jun 05, 2012 0.6900 0.7000 0.6500 0.6900 181,150 +0.01(+1.47%)
Jun 04, 2012 0.6700 0.7000 0.6700 0.6800 47,400 +0.00(+0.00%)
Jun 02, 2012 0.6800 0.6800 0.6500 0.6800 56,550 +0.00(+0.00%)
Jun 01, 2012 0.6800 0.6800 0.6500 0.6800 56,550 -0.01(-1.45%)
May 31, 2012 0.6700 0.6900 0.6500 0.6900 35,325 +0.00(+0.00%)
May 30, 2012 0.6900 0.7000 0.6600 0.6900 188,100 +0.02(+2.99%)
May 29, 2012 0.6800 0.6800 0.6300 0.6700 52,950 +0.04(+6.35%)
May 28, 2012 0.6500 0.6600 0.6200 0.6300 118,858 +0.03(+5.00%)
May 25, 2012 0.5700 0.6500 0.5700 0.6000 206,500 +0.03(+5.26%)
May 24, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 23, 2012 0.5400 0.5700 0.5400 0.5700 12,973 +0.02(+3.64%)
May 22, 2012 0.5500 0.5500 0.5300 0.5500 13,000 +0.00(+0.00%)
May 18, 2012 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
May 17, 2012 0.5500 0.5800 0.5500 0.5800 39,900 +0.00(+0.00%)
May 16, 2012 0.6000 0.6000 0.5600 0.5800 25,050 +0.00(+0.00%)
May 15, 2012 0.5700 0.5800 0.5700 0.5800 22,500 -0.01(-1.69%)
May 14, 2012 0.6000 0.6000 0.5800 0.5900 18,000 -0.05(-7.81%)
May 11, 2012 0.5800 0.6400 0.5800 0.6400 12,000 +0.01(+1.59%)
May 10, 2012 0.6100 0.6300 0.5900 0.6300 55,800 +0.00(+0.00%)
May 09, 2012 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 08, 2012 0.6500 0.6500 0.6200 0.6300 32,100 -0.02(-3.08%)
May 07, 2012 0.6500 0.6600 0.6500 0.6500 83,900 -0.01(-1.52%)
May 04, 2012 0.6500 0.6600 0.6400 0.6600 68,147 +0.03(+4.76%)
May 03, 2012 0.6300 0.6600 0.6200 0.6300 70,500 -0.01(-1.56%)
May 02, 2012 0.6300 0.6400 0.6100 0.6400 87,500 +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.