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: 3:12 PM EDT, May 16, 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, 2018 0.1750 0.1750 0.1750 0.1750 4,777 -0.01(-2.78%)
Jul 30, 2018 0.1800 0.1800 0.1750 0.1800 71,000 -0.01(-5.26%)
Jul 27, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Jul 26, 2018 0.1700 0.1850 0.1700 0.1850 7,500 +0.00(+0.00%)
Jul 25, 2018 0.1850 0.1850 0.1850 0.1850 20,000 +0.01(+2.78%)
Jul 24, 2018 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jul 23, 2018 0.1800 0.1800 0.1800 0.1800 19,000 +0.01(+5.88%)
Jul 20, 2018 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Jul 19, 2018 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+3.03%)
Jul 18, 2018 0.1900 0.1900 0.1650 0.1650 105,000 +0.00(+0.00%)
Jul 17, 2018 0.1700 0.1700 0.1650 0.1650 15,500 +0.00(+0.00%)
Jul 16, 2018 0.1700 0.1700 0.1650 0.1650 25,000 +0.01(+3.13%)
Jul 13, 2018 0.1650 0.1650 0.1600 0.1600 25,000 -0.01(-3.03%)
Jul 11, 2018 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jul 09, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 06, 2018 0.1800 0.1800 0.1750 0.1750 24,000 +0.00(+0.00%)
Jul 04, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 03, 2018 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Jun 29, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 28, 2018 0.1750 0.1800 0.1750 0.1750 76,500 -0.02(-7.89%)
Jun 27, 2018 0.1750 0.1900 0.1750 0.1900 112,000 +0.01(+5.56%)
Jun 26, 2018 0.1800 0.1800 0.1750 0.1800 133,000 +0.01(+5.88%)
Jun 21, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 20, 2018 0.1600 0.1850 0.1600 0.1700 2,700 -0.01(-8.11%)
Jun 19, 2018 0.1850 0.1850 0.1850 0.1850 97,000 +0.00(+0.00%)
Jun 18, 2018 0.1800 0.1850 0.1800 0.1850 98,500 +0.01(+5.71%)
Jun 15, 2018 0.1850 0.1750 0.1750 320,000 -0.01(-5.41%)
Jun 14, 2018 0.1750 0.1850 0.1750 0.1850 42,631 +0.01(+2.78%)
Jun 13, 2018 0.1800 0.1800 0.1600 0.1800 104,000 +0.01(+2.86%)
Jun 12, 2018 0.1700 0.1900 0.1650 0.1750 606,246 +0.00(+0.00%)
Jun 06, 2018 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Jun 05, 2018 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Jun 04, 2018 0.1650 0.1700 0.1600 0.1600 10,000 +0.01(+6.67%)
Jun 01, 2018 0.1500 0.1500 0.1500 0.1500 34,000 -0.01(-6.25%)
May 30, 2018 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
May 29, 2018 0.1650 0.1650 0.1400 0.1400 26,000 -0.02(-12.50%)
May 28, 2018 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
May 23, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 22, 2018 0.1600 0.1600 0.1550 0.1550 17,500 -0.02(-11.43%)
May 18, 2018 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
May 17, 2018 0.1550 0.1550 0.1550 0.1550 20,000 +0.02(+14.81%)
May 15, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
May 14, 2018 0.1450 0.1500 0.1450 0.1450 4,000 -0.01(-3.33%)
May 11, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
May 10, 2018 0.1650 0.1650 0.1300 0.1500 48,500 +0.00(+0.00%)
May 09, 2018 0.1450 0.1700 0.1450 0.1500 44,500 +0.00(+0.00%)
May 08, 2018 0.1550 0.1650 0.1500 0.1500 15,033 -0.01(-3.23%)
May 07, 2018 0.1500 0.1750 0.1500 0.1550 29,214 -0.02(-8.82%)
May 04, 2018 0.1500 0.1850 0.1500 0.1700 36,500 -0.01(-8.11%)
May 03, 2018 0.1700 0.1850 0.1700 0.1850 49,500 +0.00(+0.00%)
May 02, 2018 0.1700 0.1850 0.1550 0.1850 88,200 -0.01(-5.13%)
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.