ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      68,820.87
      -0.65%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Abitibi Metals Corporation (QB) (AMQFF)

      7. Abitibi Metals Corporation (QB) (AMQFF) Historical

      AMQFF Abitibi Metals Corporation (QB)

      0.30584
      -0.01276 (-4.01%)
      May 24 2024 - Closed
      Delayed by 15 minutes

      AMQFF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 0.30584 -0.01276 -4.01% 0.31 0.3176 0.30584 40,853
      May 23 2024 0.3186 0.01618 5.35% 0.32 0.322 0.31 81,753
      May 22 2024 0.30242 -0.01508 -4.75% 0.31 0.31 0.30242 37,639
      May 21 2024 0.3175 -0.0425 -11.81% 0.36 0.36 0.3164 60,734
      May 20 2024 0.36 -0.01 -2.70% 0.37 0.37 0.3095 30,981
      May 17 2024 0.37 0.065 21.31% 0.2993 0.37 0.285 159,995
      May 16 2024 0.305 -0.0279 -8.38% 0.3273 0.32895 0.3025 45,961
      May 15 2024 0.3329 0.0004 0.12% 0.3097 0.40 0.3097 10,000
      May 14 2024 0.3325 -0.0081 -2.38% 0.33328 0.345 0.32 124,058
      May 13 2024 0.3406 -0.0094 -2.69% 0.34625 0.355 0.32425 41,481
      May 10 2024 0.35 0.0192 5.80% 0.3457 0.35 0.34 65,093
      May 09 2024 0.3308 0.0008 0.24% 0.3529 0.3529 0.3215 32,352
      May 08 2024 0.33 -0.0135 -3.93% 0.40 0.40 0.33 38,407
      May 07 2024 0.3435 -0.0064 -1.83% 0.3447 0.349 0.3369 67,500
      May 06 2024 0.3499 0.009 2.64% 0.35 0.355 0.3339 140,358
      May 03 2024 0.3409 0.0109 3.30% 0.3278 0.34545 0.3278 50,150
      May 02 2024 0.33 -0.02 -5.71% 0.35 0.355 0.33 142,765
      May 01 2024 0.35 0.0128 3.80% 0.340748 0.35 0.334 71,717
      Apr 30 2024 0.3372 -0.0258 -7.11% 0.375 0.3812 0.3372 266,696
      Apr 29 2024 0.363 0.003 0.83% 0.38 0.38 0.35 190,815
      Apr 26 2024 0.36 -0.00335 -0.92% 0.363 0.37 0.3472 129,188
      Apr 25 2024 0.36335 0.03775 11.59% 0.363 0.54 0.31 95,900
      Apr 24 2024 0.3256 -0.0294 -8.28% 0.3545 0.3545 0.3132 28,618
      Apr 23 2024 0.355 0.0033 0.94% 0.3541 0.37 0.3541 60,530
      Apr 22 2024 0.3517 -0.0089 -2.47% 0.37606 0.40 0.3434 39,050
      Apr 19 2024 0.3606 -0.0219 -5.73% 0.38 0.48 0.3606 45,043
      Apr 18 2024 0.3825 0.0022 0.58% 0.40 0.40 0.3606 50,258
      Apr 17 2024 0.3803 -0.0155 -3.92% 0.688 0.688 0.37 45,114
      Apr 16 2024 0.3958 -0.0383 -8.82% 0.4318 0.4882 0.384 171,389
      Apr 15 2024 0.4341 -0.0005 -0.12% 0.5127 0.5127 0.43406 16,820
      Apr 12 2024 0.4346 -0.0781 -15.23% 0.4418 0.5127 0.4346 26,759
      Apr 11 2024 0.5127 -0.0673 -11.60% 0.45005 0.5127 0.45005 2,089
      Apr 10 2024 0.58 0.17255 42.35% 0.400885 0.58 0.400885 10,025
      Apr 09 2024 0.40745 -0.02455 -5.68% 0.404861 0.40745 0.404861 5,876
      Apr 08 2024 0.432 0.00 0.00% 0.432 0.432 0.432 0
      Apr 05 2024 0.432 0.032 8.00% 0.43 0.47 0.4282 11,113
      Apr 04 2024 0.40 -0.00512 -1.26% 0.40 0.40 0.40 5,000
      Apr 03 2024 0.40512 0.00762 1.92% 0.40 0.4144 0.40 38,425
      Apr 02 2024 0.3975 -0.0125 -3.05% 0.494 0.494 0.3975 8,000
      Apr 01 2024 0.41 0.00 0.00% 0.41 0.41 0.41 0
      Mar 28 2024 0.41 0.00 0.00% 0.41 0.41 0.41 0
      Mar 27 2024 0.41 0.00 0.00% 0.41 0.41 0.41 0
      Mar 26 2024 0.41 0.022 5.67% 0.3711 0.41 0.368 35,350
      Mar 25 2024 0.388 -0.022 -5.37% 0.4628 0.4628 0.388 9,500
      Mar 22 2024 0.41 0.03 7.89% 0.41 0.41 0.41 2,500
      Mar 21 2024 0.38 0.02 5.56% 0.3606 0.38 0.3606 6,400
      Mar 20 2024 0.36 -0.038 -9.55% 0.43 0.43 0.36 31,850
      Mar 19 2024 0.398 -0.004 -1.00% 0.398 0.398 0.398 501
      Mar 18 2024 0.402 0.0045 1.13% 0.3642 0.402 0.3642 2,101
      Mar 15 2024 0.3975 0.0424 11.94% 0.3975 0.3975 0.3975 1,000
      Mar 14 2024 0.3551 0.00 0.00% 0.3551 0.3551 0.3551 0
      Mar 13 2024 0.3551 0.0151 4.44% 0.344 0.3551 0.344 12,432
      Mar 12 2024 0.34 -0.046 -11.92% 0.3606 0.3606 0.34 12,061
      Mar 11 2024 0.386 -0.0131 -3.28% 0.405 0.4125 0.386 14,926
      Mar 08 2024 0.3991 -0.03994 -9.10% 0.3991 0.3991 0.3991 1,000
      Mar 07 2024 0.43904 -0.00996 -2.22% 0.46 0.46 0.41 15,175
      Mar 06 2024 0.449 -0.001 -0.22% 0.45 0.45 0.449 5,400
      Mar 05 2024 0.45 0.01 2.27% 0.45 0.47 0.45 25,944
      Mar 04 2024 0.44 -0.0286 -6.10% 0.4999 0.4999 0.4381 23,131
      Mar 01 2024 0.4686 -0.0164 -3.38% 0.5999 0.5999 0.4404 34,719
      Feb 29 2024 0.485 0.005 1.04% 0.55 0.5735 0.48236 78,935
      Feb 28 2024 0.48 0.0461 10.62% 0.4619 0.48 0.45295 40,284
      Feb 27 2024 0.4339 -0.04095 -8.62% 0.4339 0.4339 0.4339 750
      Feb 26 2024 0.47485 0.02159 4.76% 0.47485 0.47485 0.47485 2,200

      Your Recent History

      USOTC
      AMQFF
      Abitibi Metals (QB)
      Delayed Upgrade Clock