Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Minerals (TSV: ABM )

0.0900 -0.0050 (-5.26%)
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 (%)
Sep 30, 2008 0.2500 0.2500 0.1900 0.1900 5,000 -0.06(-24.00%)
Sep 29, 2008 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Sep 26, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 25, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 24, 2008 0.2600 0.2600 0.2200 0.2500 13,000 -0.05(-16.67%)
Sep 23, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Sep 22, 2008 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Sep 19, 2008 0.3100 0.3100 0.3000 0.3000 12,000 -0.02(-4.76%)
Sep 18, 2008 0.3150 0.3150 0 +0.00(+0.00%)
Sep 17, 2008 0.3150 0.3150 0.3150 0.3150 4,000 +0.00(+0.00%)
Sep 16, 2008 0.3300 0.3300 0.3150 0.3150 6,000 -0.02(-4.55%)
Sep 15, 2008 0.3000 0.3500 0.3000 0.3300 15,600 -0.02(-5.71%)
Sep 12, 2008 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Sep 11, 2008 0.3500 0.3500 0.3500 0.3500 2,000 -0.05(-12.50%)
Sep 10, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 09, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 08, 2008 0.4000 0 +0.00(+0.00%)
Sep 05, 2008 0.4000 0 +0.00(+0.00%)
Sep 04, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 03, 2008 0.4000 0 +0.00(+0.00%)
Sep 02, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Aug 29, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Aug 28, 2008 0.4000 0 +0.00(+0.00%)
Aug 27, 2008 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Aug 26, 2008 0.4000 0 +0.00(+0.00%)
Aug 25, 2008 0.4000 0 +0.00(+0.00%)
Aug 22, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Aug 21, 2008 0.4000 155 +0.00(+0.00%)
Aug 20, 2008 0.4000 0 +0.00(+0.00%)
Aug 19, 2008 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Aug 18, 2008 0.4000 0.4000 0.4000 0.4000 500 -0.02(-5.88%)
Aug 15, 2008 0.4250 300 +0.00(+0.00%)
Aug 14, 2008 0.4250 0.4250 0.4000 0.4250 29,800 +0.03(+8.97%)
Aug 13, 2008 0.3900 0.3900 0.3900 0.3900 1,500 +0.02(+5.41%)
Aug 12, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 11, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 08, 2008 0.3700 0.3700 0.3700 0.3700 22,000 -0.03(-7.50%)
Aug 07, 2008 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Aug 06, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 05, 2008 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
Aug 04, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 01, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 31, 2008 0.3800 0.4000 0.3800 0.4000 9,800 +0.02(+5.26%)
Jul 30, 2008 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+8.57%)
Jul 29, 2008 0.3500 0.3500 0.3500 0.3500 3,260 +0.00(+0.00%)
Jul 28, 2008 0.3500 0.3500 0.3500 0.3500 11,000 +0.00(+0.00%)
Jul 25, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 24, 2008 0.3450 0.3500 0.3450 0.3500 11,500 +0.05(+16.67%)
Jul 23, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 22, 2008 0.3200 0.3200 0.3000 0.3000 15,500 -0.03(-9.09%)
Jul 21, 2008 0.3200 0.3300 0.3200 0.3300 9,500 -0.02(-5.71%)
Jul 18, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 17, 2008 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Jul 16, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 15, 2008 0.3500 0.3500 0.3500 0.3500 8,000 -0.04(-10.26%)
Jul 14, 2008 0.3900 0.3900 0.3900 0.3900 2,500 +0.00(+0.00%)
Jul 11, 2008 0.3900 0.3900 0.3900 0.3900 2,700 +0.02(+5.41%)
Jul 10, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 09, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 08, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 07, 2008 0.3700 0.3700 0.3700 0.3700 10,000 -0.02(-5.13%)
Jul 04, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 03, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 02, 2008 0.4100 0.4100 0.3900 0.3900 29,000 -0.03(-7.14%)
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.