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 28, 2011 0.2650 0.2700 0.2650 0.2700 43,500 +0.01(+3.85%)
Feb 25, 2011 0.2600 0.2600 0.2600 0.2600 35,000 +0.00(+0.00%)
Feb 24, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 23, 2011 0.2600 0.2600 0.2500 0.2600 146,800 -0.01(-3.70%)
Feb 22, 2011 0.2700 0.2700 0.2700 0.2700 37,000 +0.00(+0.00%)
Feb 18, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 17, 2011 0.2600 0.2700 0.2500 0.2700 60,000 +0.00(+0.00%)
Feb 16, 2011 0.2700 0.2700 0.2700 0.2700 57,000 +0.00(+0.00%)
Feb 15, 2011 0.2700 0.2750 0.2600 0.2700 31,500 +0.00(+0.00%)
Feb 14, 2011 0.2450 0.2750 0.2400 0.2700 153,000 +0.03(+10.20%)
Feb 11, 2011 0.2600 0.2700 0.2450 0.2450 66,300 -0.02(-5.77%)
Feb 10, 2011 0.2600 0.2750 0.2400 0.2600 236,500 +0.01(+4.00%)
Feb 09, 2011 0.2500 0.2550 0.2400 0.2500 93,000 +0.00(+0.00%)
Feb 08, 2011 0.2450 0.2500 0.2350 0.2500 168,000 +0.00(+0.00%)
Feb 07, 2011 0.2350 0.2700 0.2250 0.2500 117,500 -0.02(-5.66%)
Feb 04, 2011 0.2400 0.2650 0.2350 0.2650 21,000 +0.03(+10.42%)
Feb 03, 2011 0.2450 0.2500 0.2400 0.2400 65,500 -0.01(-2.04%)
Feb 02, 2011 0.2450 0.2450 0.2450 0.2450 5,000 +0.00(+0.00%)
Feb 01, 2011 0.2450 0.2450 0.2400 0.2450 20,000 -0.02(-5.77%)
Jan 31, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 28, 2011 0.2600 0.2600 0.2600 0.2600 3,000 +0.01(+4.00%)
Jan 27, 2011 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jan 26, 2011 0.2600 0.2600 0.2500 0.2500 22,200 -0.01(-3.85%)
Jan 25, 2011 0.2550 0.2600 0.2500 0.2600 411,000 +0.01(+4.00%)
Jan 24, 2011 0.2500 0.2500 0.2500 0.2500 4,500 -0.01(-3.85%)
Jan 21, 2011 0.2550 0.2600 0.2550 0.2600 10,000 +0.01(+4.00%)
Jan 20, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 19, 2011 0.2550 0.2550 0.2400 0.2500 12,000 -0.01(-3.85%)
Jan 18, 2011 0.2600 0.2600 0.2600 0.2600 3,800 +0.01(+1.96%)
Jan 17, 2011 0.2450 0.2550 0.2450 0.2550 15,000 +0.01(+2.00%)
Jan 14, 2011 0.2550 0.2600 0.2500 0.2500 34,600 +0.00(+0.00%)
Jan 13, 2011 0.2550 0.2550 0.2450 0.2500 50,000 -0.02(-5.66%)
Jan 12, 2011 0.2450 0.2650 0.2450 0.2650 135,000 +0.03(+10.42%)
Jan 11, 2011 0.2400 0.2400 0.2400 0.2400 3,200 -0.01(-4.00%)
Jan 10, 2011 0.2500 0.2500 0.2400 0.2500 65,000 -0.01(-1.96%)
Jan 07, 2011 0.2500 0.2700 0.2450 0.2550 54,000 +0.01(+2.00%)
Jan 06, 2011 0.2500 0.2500 0.2500 0.2500 8,800 +0.00(+0.00%)
Jan 05, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 04, 2011 0.2550 0.2550 0.2500 0.2500 7,750 -0.01(-1.96%)
Dec 31, 2010 0.2550 0.2550 0.2500 0.2550 84,000 -0.01(-1.92%)
Dec 30, 2010 0.2600 0.2650 0.2600 0.2600 41,000 -0.01(-3.70%)
Dec 29, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 24, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 23, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 22, 2010 0.2700 0.2700 0.2700 0.2700 9,000 +0.02(+8.00%)
Dec 21, 2010 0.2500 0.2500 0.2500 0.2500 24,644 +0.00(+0.00%)
Dec 20, 2010 0.2550 0.2550 0.2500 0.2500 30,000 -0.01(-3.85%)
Dec 17, 2010 0.2550 0.2600 0.2550 0.2600 24,400 +0.00(+0.00%)
Dec 16, 2010 0.2600 0.2600 0.2600 0.2600 20,000 -0.01(-1.89%)
Dec 15, 2010 0.2650 0.2650 0.2650 0.2650 10,000 +0.01(+1.92%)
Dec 14, 2010 0.2700 0.2700 0.2600 0.2600 10,000 -0.02(-8.77%)
Dec 13, 2010 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 10, 2010 0.2750 0.2850 0.2750 0.2850 25,000 +0.01(+3.64%)
Dec 09, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 08, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 07, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 06, 2010 0.2700 0.2750 0.2700 0.2750 26,500 -0.01(-1.79%)
Dec 03, 2010 0.2800 0.2800 0.2800 0.2800 2,000 +0.02(+7.69%)
Dec 02, 2010 0.2750 0.2750 0.2600 0.2600 59,000 -0.02(-8.77%)
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.