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 (%)
Jan 31, 2018 0.1400 0.1500 0.1400 0.1500 4,000 +0.00(+0.00%)
Jan 30, 2018 0.1500 0.1500 0.1500 0.1500 18,200 +0.00(+0.00%)
Jan 29, 2018 0.1500 0.1500 0.1500 0.1500 3,200 +0.00(+0.00%)
Jan 25, 2018 0.1500 0.1500 0.1500 50 +0.00(+0.00%)
Jan 24, 2018 0.1400 0.1500 0.1400 0.1500 22,725 +0.00(+0.00%)
Jan 23, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Jan 22, 2018 0.1450 0.1500 0.1450 0.1450 28,900 +0.00(+0.00%)
Jan 19, 2018 0.1450 0.1450 0.1450 0.1450 7,200 +0.00(+0.00%)
Jan 18, 2018 0.1400 0.1450 0.1400 0.1450 1,500 +0.00(+0.00%)
Jan 17, 2018 0.1400 0.1450 0.1400 0.1450 150,000 +0.00(+3.57%)
Jan 16, 2018 0.1500 0.1500 0.1400 0.1400 95,500 -0.01(-6.67%)
Jan 15, 2018 0.1450 0.1500 0.1450 0.1500 18,000 +0.01(+3.45%)
Jan 12, 2018 0.1400 0.1500 0.1400 0.1450 65,075 +0.00(+0.00%)
Jan 11, 2018 0.1350 0.1450 0.1450 18,169 +0.01(+7.41%)
Jan 10, 2018 0.1500 0.1500 0.1350 0.1350 162,500 +0.01(+3.85%)
Jan 09, 2018 0.1450 0.1550 0.1300 0.1300 550,857 -0.03(-18.75%)
Jan 08, 2018 0.1600 0.1600 0.1450 0.1600 65,350 +0.00(+0.00%)
Jan 05, 2018 0.1600 0.1600 0.1600 0.1600 10,851 +0.01(+6.67%)
Jan 04, 2018 0.1400 0.1500 0.1400 0.1500 143,700 +0.00(+0.00%)
Jan 03, 2018 0.1500 0.1500 0.1400 0.1500 239,033 +0.00(+0.00%)
Jan 02, 2018 0.1550 0.1550 0.1550 0.1500 51,920 +0.01(+7.14%)
Dec 29, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 28, 2017 0.1450 0.1500 0.1400 0.1400 99,119 -0.01(-6.67%)
Dec 27, 2017 0.1450 0.1550 0.1350 0.1500 90,900 +0.00(+0.00%)
Dec 22, 2017 0.1500 0.1550 0.1450 0.1500 111,000 -0.01(-3.23%)
Dec 21, 2017 0.1450 0.1650 0.1450 0.1550 5,000 +0.00(+0.00%)
Dec 20, 2017 0.1450 0.1600 0.1450 0.1550 42,300 -0.01(-3.13%)
Dec 19, 2017 0.1550 0.1600 0.1550 0.1600 8,000 +0.01(+3.23%)
Dec 18, 2017 0.1500 0.1600 0.1400 0.1550 71,300 +0.01(+3.33%)
Dec 15, 2017 0.1400 0.1550 0.1400 0.1500 76,000 -0.01(-3.23%)
Dec 14, 2017 0.1500 0.1600 0.1500 0.1550 94,833 +0.01(+3.33%)
Dec 13, 2017 0.1600 0.1600 0.1450 0.1500 37,625 -0.01(-6.25%)
Dec 12, 2017 0.1500 0.1600 0.1400 0.1600 59,433 +0.00(+0.00%)
Dec 11, 2017 0.1500 0.1600 0.1450 0.1600 207,165 -0.01(-5.88%)
Dec 08, 2017 0.1700 0.1700 0.1500 0.1700 35,574 +0.00(+0.00%)
Dec 07, 2017 0.1600 0.1700 0.1500 0.1700 137,500 +0.00(+0.00%)
Dec 06, 2017 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+6.25%)
Dec 05, 2017 0.1700 0.1700 0.1600 0.1600 34,600 -0.01(-5.88%)
Dec 04, 2017 0.1700 0.1750 0.1700 0.1700 62,500 -0.00(-2.86%)
Dec 01, 2017 0.1800 0.2000 0.1700 0.1750 34,600 -0.01(-5.41%)
Nov 30, 2017 0.1750 0.1850 0.1750 0.1850 18,350 -0.01(-2.63%)
Nov 29, 2017 0.1850 0.1900 0.1850 0.1900 1,500 +0.00(+0.00%)
Nov 28, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Nov 27, 2017 0.2000 0.2000 0.1700 0.1800 74,200 -0.02(-10.00%)
Nov 23, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 22, 2017 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Nov 21, 2017 0.2250 0.2250 0.2100 0.2100 3,000 -0.02(-8.70%)
Nov 17, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 16, 2017 0.2200 0.2300 0.2050 0.2300 19,385 +0.01(+4.55%)
Nov 15, 2017 0.2000 0.2200 0.1950 0.2200 46,600 +0.01(+4.76%)
Nov 14, 2017 0.2000 0.2200 0.2000 0.2100 35,000 +0.00(+0.00%)
Nov 13, 2017 0.2400 0.2400 0.2000 0.2100 104,920 -0.04(-16.00%)
Nov 10, 2017 0.2450 0.2650 0.2400 0.2500 241,800 +0.03(+13.64%)
Nov 09, 2017 0.2000 0.2200 0.1950 0.2200 80,500 +0.02(+7.32%)
Nov 08, 2017 0.2200 0.2200 0.1900 0.2050 51,200 +0.00(+2.50%)
Nov 07, 2017 0.2200 0.2200 0.1750 0.2000 313,300 -0.02(-11.11%)
Nov 06, 2017 0.1900 0.2250 0.1650 0.2250 79,000 +0.04(+18.42%)
Nov 03, 2017 0.1800 0.1900 0.1700 0.1900 147,484 +0.02(+8.57%)
Nov 02, 2017 0.1650 0.1750 0.1650 0.1750 13,000 +0.01(+6.06%)
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.