Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (OP: ABMBF )

0.0332 -0.0033 (-9.04%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 31, 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, 2012 0.1252 0.1300 0.1252 0.1300 31,500 +0.02(+20.93%)
Jan 30, 2012 0.1075 0.1075 0.1075 0.1075 42,800 +0.01(+7.50%)
Jan 27, 2012 0.0870 0.1000 0.0870 0.1000 36,800 +0.02(+26.58%)
Jan 26, 2012 0.0790 0.0790 0.0790 0.0790 30,000 +0.01(+14.49%)
Jan 19, 2012 0.0690 0.0690 0.0690 0.0690 0 -0.00(-5.48%)
Jan 11, 2012 0.0730 0.0730 0.0730 0 -0.01(-15.12%)
Jan 04, 2012 0.0860 0.0860 0.0860 0 +0.01(+17.81%)
Dec 30, 2011 0.0730 0.0890 0.0730 0.0730 113,420 +0.00(+2.82%)
Dec 29, 2011 0.0710 0.0710 0.0710 0.0710 6,000 +0.01(+8.40%)
Dec 28, 2011 0.0680 0.0680 0.0655 0.0655 64,200 -0.01(-7.75%)
Dec 22, 2011 0.0710 0.0710 0.0710 0.0710 0 -0.01(-8.97%)
Dec 21, 2011 0.0780 0.0780 0.0780 0.0780 5,000 -0.00(-2.50%)
Dec 19, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 16, 2011 0.0750 0.0800 0.0750 0.0800 4,500 +0.00(+0.00%)
Dec 15, 2011 0.0705 0.0800 0.0705 0.0800 38,000 +0.01(+11.11%)
Dec 13, 2011 0.0720 0.0720 0.0720 0.0720 0 -0.01(-14.29%)
Dec 08, 2011 0.0840 0.0840 0.0840 0.0840 0 +0.01(+21.74%)
Dec 07, 2011 0.0790 0.0790 0.0690 0.0690 14,000 -0.01(-13.75%)
Dec 06, 2011 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+1.27%)
Dec 01, 2011 0.0790 0.0790 0.0790 0 +0.01(+8.22%)
Nov 30, 2011 0.0760 0.0760 0.0730 0.0730 20,000 -0.01(-14.52%)
Nov 29, 2011 0.0854 0.0854 0.0854 0.0854 12,000 +0.01(+9.49%)
Nov 28, 2011 0.0780 0.0780 0.0780 0.0780 1,000 +0.00(+1.96%)
Nov 23, 2011 0.0765 0.0765 0.0765 0 -0.02(-16.67%)
Nov 22, 2011 0.0918 0.0918 0.0918 0.0918 5,000 +0.00(+2.00%)
Nov 18, 2011 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Nov 16, 2011 0.0980 0.0980 0.0980 0 -0.00(-4.85%)
Nov 15, 2011 0.1030 0.1030 0.1030 0.1030 5,000 +0.00(+2.79%)
Nov 14, 2011 0.1035 0.1035 0.0930 0.1002 29,000 +0.00(+1.31%)
Nov 11, 2011 0.0990 0.0990 0.0989 0.0989 6,500 +0.02(+18.59%)
Nov 10, 2011 0.0834 0.0834 0.0834 0.0834 1,500 -0.00(-5.23%)
Nov 09, 2011 0.0863 0.0880 0.0863 0.0880 12,000 -0.00(-1.12%)
Nov 08, 2011 0.0812 0.0890 0.0812 0.0890 9,500 +0.02(+20.92%)
Nov 07, 2011 0.0780 0.0780 0.0736 0.0736 2,200 -0.01(-6.84%)
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.