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 27, 2009 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 26, 2009 0.2750 0.2750 0 +0.00(+0.00%)
Feb 25, 2009 0.2750 0.2750 0 +0.00(+0.00%)
Feb 24, 2009 0.2750 0.2750 0 +0.00(+0.00%)
Feb 23, 2009 0.2750 0.2750 0.2750 0.2750 3,000 +0.05(+19.57%)
Feb 20, 2009 0.2300 0.2300 0.2300 0.2300 8,800 -0.00(-2.13%)
Feb 19, 2009 0.2200 0.2350 0.2200 0.2350 39,000 +0.04(+20.51%)
Feb 18, 2009 0.1950 0.1950 0.1950 0.1950 15,250 -0.02(-11.36%)
Feb 17, 2009 0.2500 0.2800 0.2200 0.2200 19,000 -0.02(-8.33%)
Feb 13, 2009 0.2400 0.2400 0 +0.00(+0.00%)
Feb 12, 2009 0.2400 0.2400 0.2300 0.2400 0 +0.02(+9.09%)
Feb 11, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Feb 10, 2009 0.2200 0.2200 0.2200 0.2200 26,000 -0.02(-8.33%)
Feb 09, 2009 0.2400 0.2400 0 +0.00(+0.00%)
Feb 06, 2009 0.2300 0.2400 0.2300 0.2400 5,100 +0.02(+9.09%)
Feb 05, 2009 0.2200 0.2200 0.2200 0.2200 9,000 +0.01(+4.76%)
Feb 04, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Feb 03, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Feb 02, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 30, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 29, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 28, 2009 0.2000 0.2500 0.2000 0.2100 9,500 +0.01(+5.00%)
Jan 27, 2009 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Jan 26, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 23, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 22, 2009 0.2000 0.2000 0.2000 0.2000 10,800 +0.00(+0.00%)
Jan 21, 2009 0.2000 0.2000 0.2000 0.2000 25,000 -0.02(-9.09%)
Jan 20, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Jan 19, 2009 0.2000 0.2200 0.2000 0.2200 56,000 +0.03(+15.79%)
Jan 16, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 15, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 14, 2009 0.1800 0.1900 0.1800 0.1900 30,000 +0.03(+18.75%)
Jan 13, 2009 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Jan 12, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Jan 09, 2009 0.1600 0.1600 0.1600 0.1600 30,000 +0.01(+6.67%)
Jan 08, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 07, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2009 0.1500 0.1500 0.1500 0.1500 7,500 -0.05(-25.00%)
Jan 05, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 02, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 01, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Dec 31, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2008 0.2000 0.2000 0.2000 0.2000 7,500 +0.10(+100.00%)
Dec 29, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Dec 24, 2008 0.1000 0.1000 0.1000 0.1000 93 +0.00(+0.00%)
Dec 23, 2008 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Dec 22, 2008 0.1500 0.1500 0.1000 0.1000 12,000 -0.10(-50.00%)
Dec 19, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 18, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 17, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 16, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 15, 2008 0.2000 0.2000 0.2000 0.2000 5,400 -0.05(-20.00%)
Dec 12, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Dec 11, 2008 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Dec 10, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Dec 09, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Dec 08, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Dec 05, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Dec 04, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 03, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Dec 02, 2008 0.2000 0.2500 0.2000 0.2500 15,000 +0.05(+25.00%)
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.