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 29, 2017 0.1350 0.1350 0.1300 0.1300 6,723 -0.01(-7.14%)
Sep 28, 2017 0.1350 0.1400 0.1300 0.1400 14,000 +0.00(+0.00%)
Sep 27, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Sep 26, 2017 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Sep 25, 2017 0.1350 0.1400 0.1350 0.1400 13,000 +0.01(+3.70%)
Sep 22, 2017 0.1350 0.1350 0.1350 0.1350 23,500 +0.00(+0.00%)
Sep 21, 2017 0.1350 0.1350 0.1350 0.1350 61,000 -0.01(-3.57%)
Sep 20, 2017 0.1400 0.1400 0.1400 0.1400 19,500 -0.01(-6.67%)
Sep 18, 2017 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Sep 15, 2017 0.1300 0.1350 0.1300 0.1350 15,000 +0.01(+8.00%)
Sep 14, 2017 0.1300 0.1300 0.1250 0.1250 49,650 -0.01(-3.85%)
Sep 13, 2017 0.1350 0.1400 0.1300 0.1300 62,300 -0.01(-7.14%)
Sep 11, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 07, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 06, 2017 0.1500 0.1500 0.1300 0.1400 25,000 -0.01(-6.67%)
Sep 05, 2017 0.1450 0.1500 0.1300 0.1500 35,650 +0.01(+3.45%)
Aug 31, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 30, 2017 0.1400 0.1400 0.1350 0.1400 8,625 +0.00(+0.00%)
Aug 29, 2017 0.1400 0.1450 0.1400 0.1400 6,000 -0.00(-3.45%)
Aug 28, 2017 0.1300 0.1450 0.1250 0.1450 17,000 +0.00(+0.00%)
Aug 24, 2017 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Aug 23, 2017 0.1250 0.1450 0.1200 0.1300 43,500 -0.01(-7.14%)
Aug 22, 2017 0.1350 0.1500 0.1350 0.1400 9,500 -0.01(-6.67%)
Aug 21, 2017 0.1500 0.1500 0.1500 0.1500 21,000 +0.02(+15.38%)
Aug 18, 2017 0.1250 0.1400 0.1150 0.1300 164,500 -0.01(-3.70%)
Aug 17, 2017 0.1300 0.1350 0.1300 0.1350 3,000 +0.00(+0.00%)
Aug 16, 2017 0.1300 0.1350 0.1300 0.1350 14,675 +0.00(+0.00%)
Aug 15, 2017 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Aug 14, 2017 0.1300 0.1400 0.1300 0.1400 8,000 -0.00(-3.45%)
Aug 11, 2017 0.1350 0.1700 0.1200 0.1450 92,500 -0.01(-3.33%)
Aug 09, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 08, 2017 0.1500 0.1500 0.1400 0.1500 29,200 +0.00(+0.00%)
Aug 04, 2017 0.1400 0.1500 0.1400 0.1500 10,625 +0.00(+0.00%)
Aug 03, 2017 0.1500 0.1500 0.1500 0.1500 3,893 +0.01(+7.14%)
Aug 02, 2017 0.1500 0.1550 0.1400 0.1400 40,020 -0.01(-9.68%)
Aug 01, 2017 0.1450 0.1550 0.1450 0.1550 10,180 -0.01(-3.13%)
Jul 31, 2017 0.1600 0.1600 0.1600 0.1600 5,200 +0.00(+0.00%)
Jul 28, 2017 0.1600 0.1600 0.1600 0.1600 23,500 +0.00(+0.00%)
Jul 27, 2017 0.1600 0.1600 0.1600 0.1600 6,200 +0.02(+10.34%)
Jul 26, 2017 0.1450 0.1500 0.1450 0.1450 34,000 -0.01(-3.33%)
Jul 25, 2017 0.1500 0.1500 0.1500 0.1500 6,960 +0.00(+0.00%)
Jul 24, 2017 0.1500 0.1500 0.1500 0.1500 4,500 -0.01(-3.23%)
Jul 21, 2017 0.1550 0.1600 0.1500 0.1550 38,000 +0.00(+0.00%)
Jul 20, 2017 0.1600 0.1600 0.1550 0.1550 8,000 -0.01(-3.13%)
Jul 19, 2017 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
Jul 18, 2017 0.1600 0.1700 0.1500 0.1550 212,100 -0.02(-8.82%)
Jul 17, 2017 0.1600 0.1700 0.1600 0.1700 14,900 +0.01(+3.03%)
Jul 14, 2017 0.1650 0.1650 0.1600 0.1650 9,500 +0.00(+0.00%)
Jul 13, 2017 0.1650 0.1650 0.1650 0.1650 25,000 -0.01(-2.94%)
Jul 12, 2017 0.1650 0.1750 0.1650 0.1700 35,600 +0.00(+0.00%)
Jul 11, 2017 0.1700 0.1700 0.1700 0.1700 23,500 +0.00(+0.00%)
Jul 10, 2017 0.1800 0.1800 0.1700 0.1700 46,440 -0.01(-5.56%)
Jul 06, 2017 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jul 04, 2017 0.1850 0.1850 0.1850 250 +0.01(+8.82%)
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.