S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Abitibi Metals Corporation (QB) (AMQFF)
Abitibi Metals Corporation (QB) (AMQFF) Historical

AMQFF Abitibi Metals Corporation (QB)

0.3503

0.00 (0.00%)

Jun 03 2024 - Closed

Delayed by 15 minutes

AMQFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.3503	0.0012	0.34%	0.34825	0.3503	0.34825	13,213
May 30 2024	0.3491	-0.0157	-4.30%	0.37	0.37	0.32385	90,555
May 29 2024	0.3648	0.0023	0.63%	0.3675	0.3675	0.3439	51,525
May 28 2024	0.3625	0.05666	18.53%	0.3165	0.3625	0.3165	121,009
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

Abitibi Metals (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions