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 (%)
Feb 29, 2008 0.5700 0.5700 0.5400 0.5400 19,000 -0.03(-5.26%)
Feb 28, 2008 0.5300 0.5700 0.5100 0.5700 86,000 +0.02(+3.64%)
Feb 27, 2008 0.5700 0.5700 0.5300 0.5500 22,000 -0.02(-3.51%)
Feb 26, 2008 0.5700 0.5900 0.5200 0.5700 64,200 -0.03(-5.00%)
Feb 25, 2008 0.5900 0.6500 0.5600 0.6000 316,500 +0.01(+1.69%)
Feb 22, 2008 0.5100 0.5900 0.4950 0.5900 107,500 +0.14(+31.11%)
Feb 21, 2008 0.5200 0.5200 0.4500 0.4500 153,700 -0.06(-11.76%)
Feb 20, 2008 0.5400 0.5400 0.5100 0.5100 17,500 -0.02(-3.77%)
Feb 19, 2008 0.5300 0.5500 0.5300 0.5300 31,500 -0.02(-3.64%)
Feb 18, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 15, 2008 0.5300 0.5500 0.5200 0.5500 126,000 +0.01(+1.85%)
Feb 14, 2008 0.5000 0.5400 0.5000 0.5400 49,500 +0.00(+0.00%)
Feb 13, 2008 0.5200 0.5400 0.5200 0.5400 17,500 +0.02(+3.85%)
Feb 12, 2008 0.5400 0.5500 0.5100 0.5200 86,500 -0.03(-5.45%)
Feb 11, 2008 0.5100 0.5800 0.4650 0.5500 322,000 +0.03(+5.77%)
Feb 08, 2008 0.4200 0.5200 0.4200 0.5200 262,500 +0.07(+15.56%)
Feb 07, 2008 0.4450 0.4500 0.4450 0.4500 6,500 +0.00(+0.00%)
Feb 06, 2008 0.4300 0.4500 0.3750 0.4500 75,500 +0.02(+4.65%)
Feb 05, 2008 0.4000 0.4300 0.3700 0.4300 22,000 -0.06(-12.24%)
Feb 04, 2008 0.4000 0.4900 0.4000 0.4900 77,000 +0.09(+22.50%)
Feb 01, 2008 0.3800 0.4000 0.3800 0.4000 58,000 +0.04(+11.11%)
Jan 31, 2008 0.3600 0.4000 0.3600 0.3600 57,812 -0.02(-5.26%)
Jan 30, 2008 0.2500 0.3800 0.2500 0.3800 86,200 +0.08(+26.67%)
Jan 29, 2008 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Jan 28, 2008 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Jan 25, 2008 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Jan 24, 2008 0.3300 0.3300 0.3000 0.3000 125,620 -0.03(-9.09%)
Jan 23, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 22, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 21, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 18, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 17, 2008 0.3300 0.3300 0.3300 0.3300 5,000 -0.05(-13.16%)
Jan 16, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 15, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 14, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 11, 2008 0.3800 0.3800 0.3800 0.3800 850 +0.01(+2.70%)
Jan 10, 2008 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+5.71%)
Jan 09, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 08, 2008 0.3600 0.3600 0.3500 0.3500 7,500 +0.00(+0.00%)
Jan 07, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 04, 2008 0.3500 0.3500 0.3500 0.3500 9,000 -0.05(-12.50%)
Jan 03, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 02, 2008 0.4000 0.4000 0.4000 0.4000 17,500 +0.05(+14.29%)
Jan 01, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 31, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 28, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 27, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 26, 2007 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Dec 24, 2007 0.3500 0.3500 0.3500 0.3500 500 -0.05(-12.50%)
Dec 21, 2007 0.4000 0.4000 0.4000 0.4000 3,000 +0.03(+8.11%)
Dec 20, 2007 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 19, 2007 0.3750 0.3750 0.3700 0.3700 13,300 -0.01(-2.63%)
Dec 18, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 17, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 14, 2007 0.3900 0.3900 0.3800 0.3800 21,000 -0.02(-5.00%)
Dec 13, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 12, 2007 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Dec 11, 2007 0.4000 0.4000 0.4000 0.4000 9,000 -0.04(-9.09%)
Dec 10, 2007 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Dec 07, 2007 0.4400 0.4400 0.4400 0.4400 1,000 +0.07(+17.33%)
Dec 06, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Dec 05, 2007 0.3750 0.3750 0.3750 0.3750 4,000 -0.05(-12.79%)
Dec 04, 2007 0.4300 0.4300 0.4300 0.4300 4,500 +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.