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 (%)
Sep 30, 2011 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Sep 29, 2011 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Sep 28, 2011 0.4050 0.4050 0.4000 0.4000 15,000 -0.02(-4.76%)
Sep 27, 2011 0.4400 0.4400 0.4000 0.4200 69,000 -0.01(-2.33%)
Sep 26, 2011 0.4400 0.4400 0.4300 0.4300 10,000 -0.01(-2.27%)
Sep 23, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 22, 2011 0.4400 0.4400 0.4400 0.4400 30,000 -0.01(-1.12%)
Sep 21, 2011 0.4450 0.4450 0.4450 0.4450 500 +0.01(+1.14%)
Sep 20, 2011 0.4350 0.4400 0.4300 0.4400 11,500 -0.01(-2.22%)
Sep 19, 2011 0.4500 0.4500 0.4500 0.4500 9,000 +0.00(+0.00%)
Sep 16, 2011 0.4350 0.4600 0.4300 0.4500 21,000 -0.01(-1.10%)
Sep 15, 2011 0.4300 0.4550 0.4300 0.4550 19,000 +0.00(+0.00%)
Sep 14, 2011 0.4400 0.4550 0.4400 0.4550 9,000 +0.00(+0.00%)
Sep 13, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 12, 2011 0.4600 0.4600 0.4300 0.4550 33,500 -0.01(-2.15%)
Sep 09, 2011 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Sep 08, 2011 0.4650 0.4650 0.4600 0.4650 76,000 +0.00(+0.00%)
Sep 07, 2011 0.4650 0.4650 0.4650 0.4650 6,873 +0.00(+0.00%)
Sep 06, 2011 0.4650 0.4650 0.4650 0.4650 226,000 -0.01(-2.11%)
Sep 02, 2011 0.4600 0.4750 0.4600 0.4750 10,500 +0.00(+0.00%)
Sep 01, 2011 0.4700 0.4800 0.4500 0.4750 229,000 +0.01(+3.26%)
Aug 31, 2011 0.4600 0.4600 0.4600 0.4600 6,000 +0.00(+0.00%)
Aug 30, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 29, 2011 0.4600 0.4600 0.4600 0.4600 5,000 +0.00(+0.00%)
Aug 26, 2011 0.4800 0.4800 0.4600 0.4600 21,500 +0.01(+2.22%)
Aug 25, 2011 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 24, 2011 0.4800 0.4800 0.4500 0.4500 16,000 +0.00(+0.00%)
Aug 23, 2011 0.4500 0.4500 0.4500 0.4500 7,600 +0.00(+0.00%)
Aug 22, 2011 0.5000 0.5000 0.4500 0.4500 16,000 +0.00(+0.00%)
Aug 19, 2011 0.4800 0.4800 0.4500 0.4500 4,000 +0.00(+0.00%)
Aug 18, 2011 0.4600 0.4600 0.4500 0.4500 15,000 -0.01(-2.17%)
Aug 17, 2011 0.4900 0.4900 0.4600 0.4600 38,280 -0.03(-6.12%)
Aug 16, 2011 0.4700 0.4900 0.4700 0.4900 7,000 +0.02(+4.26%)
Aug 15, 2011 0.4800 0.5000 0.4700 0.4700 38,500 -0.01(-2.08%)
Aug 12, 2011 0.4800 0.5000 0.4700 0.4800 56,002 +0.01(+2.13%)
Aug 11, 2011 0.4600 0.4700 0.4600 0.4700 14,500 +0.02(+4.44%)
Aug 10, 2011 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 09, 2011 0.5000 0.5000 0.4500 0.4500 20,000 -0.04(-8.16%)
Aug 08, 2011 0.4700 0.4900 0.4700 0.4900 10,000 -0.02(-3.92%)
Aug 05, 2011 0.4900 0.5100 0.4700 0.5100 43,330 +0.01(+2.00%)
Aug 04, 2011 0.5400 0.5500 0.5000 0.5000 216,500 -0.02(-3.85%)
Aug 03, 2011 0.5100 0.5400 0.5000 0.5200 72,000 -0.02(-3.70%)
Aug 02, 2011 0.5000 0.5500 0.5000 0.5400 57,500 +0.04(+8.00%)
Jul 29, 2011 0.4700 0.5000 0.4700 0.5000 27,100 +0.00(+0.00%)
Jul 28, 2011 0.4300 0.5000 0.4300 0.5000 98,807 +0.05(+12.36%)
Jul 27, 2011 0.4450 0.4450 0.4450 0.4450 1,200 -0.02(-5.32%)
Jul 26, 2011 0.4400 0.4700 0.4250 0.4700 62,000 +0.04(+10.59%)
Jul 25, 2011 0.4450 0.4500 0.4200 0.4250 63,500 -0.03(-5.56%)
Jul 22, 2011 0.4500 0.4500 0.4500 0.4500 2,800 -0.03(-6.25%)
Jul 21, 2011 0.4450 0.4800 0.4450 0.4800 8,200 +0.01(+2.13%)
Jul 20, 2011 0.4700 0.4700 0.4700 0.4700 5,000 -0.02(-4.08%)
Jul 19, 2011 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 18, 2011 0.4700 0.4900 0.4500 0.4900 44,400 +0.02(+4.26%)
Jul 15, 2011 0.4700 0.4700 0.4700 0.4700 5,000 -0.03(-6.00%)
Jul 14, 2011 0.5000 0.5000 0.5000 0.5000 1,000 +0.02(+4.17%)
Jul 13, 2011 0.4700 0.4800 0.4700 0.4800 26,400 +0.00(+0.00%)
Jul 12, 2011 0.4850 0.4850 0.4700 0.4800 12,900 -0.02(-4.00%)
Jul 11, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 08, 2011 0.5000 0.5000 0.4800 0.5000 17,000 +0.00(+0.00%)
Jul 07, 2011 0.5000 0.5000 0.5000 0.5000 208,000 -0.01(-1.96%)
Jul 06, 2011 0.4800 0.5100 0.4800 0.5100 18,400 +0.01(+2.00%)
Jul 05, 2011 0.5000 0.5000 0.5000 0 +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.