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 29, 2016 0.2450 0.2450 0.2450 0 +0.04(+16.67%)
Jul 28, 2016 0.2200 0.2200 0.2050 0.2100 105,200 -0.03(-12.50%)
Jul 27, 2016 0.2200 0.2500 0.2200 0.2400 48,150 +0.02(+9.09%)
Jul 26, 2016 0.2200 0.2200 0.2200 0.2200 67,000 +0.00(+0.00%)
Jul 25, 2016 0.2200 0.2200 0.2200 0.2200 73,800 +0.00(+0.00%)
Jul 21, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 20, 2016 0.2250 0.2250 0.2200 0.2200 13,200 +0.00(+0.00%)
Jul 19, 2016 0.2200 0.2300 0.2200 0.2200 34,950 -0.01(-4.35%)
Jul 18, 2016 0.2250 0.2300 0.2200 0.2300 76,000 +0.01(+4.55%)
Jul 15, 2016 0.2400 0.2400 0.2200 0.2200 88,000 -0.01(-2.22%)
Jul 13, 2016 0.2250 0.2250 0.2250 400 -0.03(-11.76%)
Jul 12, 2016 0.2250 0.2550 0.2250 0.2550 62,000 +0.03(+13.33%)
Jul 11, 2016 0.2450 0.2450 0.2150 0.2250 17,625 -0.01(-2.17%)
Jul 08, 2016 0.2300 0.2300 0.2300 52,000 +0.00(+0.00%)
Jul 07, 2016 0.2300 0.2300 0.2300 0.2300 13,419 -0.01(-4.17%)
Jul 05, 2016 0.2400 0.2400 0.2400 0.2400 100,000 +0.00(+0.00%)
Jul 04, 2016 0.2350 0.2400 0.2350 0.2400 55,200 -0.03(-11.11%)
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%)
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.