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

ABCOURT MINES (TSV: ABI )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Oct 29, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 28, 2015 0.0350 0.0350 0.0350 0.0350 287,000 -0.00(-12.50%)
Oct 22, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 21, 2015 0.0400 0.0400 0.0350 0.0350 21,000 +0.00(+0.00%)
Oct 19, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 15, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 14, 2015 0.0350 0.0400 0.0350 0.0400 168,000 +0.00(+14.29%)
Oct 13, 2015 0.0350 0.0350 0.0350 0.0350 230,000 +0.01(+16.67%)
Oct 09, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 07, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 05, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 02, 2015 0.0350 0.0350 0.0350 0.0350 50,500 +0.00(+0.00%)
Oct 01, 2015 0.0300 0.0350 0.0300 0.0350 98,533 +0.00(+0.00%)
Sep 30, 2015 0.0300 0.0350 0.0300 0.0350 12,500 +0.00(+0.00%)
Sep 28, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 25, 2015 0.0350 0.0350 0.0350 0.0350 101,000 +0.00(+0.00%)
Sep 24, 2015 0.0350 0.0350 0.0350 0.0350 1,716,800 +0.00(+0.00%)
Sep 23, 2015 0.0350 0.0350 0.0350 0.0350 12,100 +0.00(+0.00%)
Sep 22, 2015 0.0350 0.0350 0.0350 0.0350 18,960 -0.00(-12.50%)
Sep 21, 2015 0.0400 0.0400 0.0400 0.0400 55,269 +0.00(+0.00%)
Sep 18, 2015 0.0400 0.0400 0.0400 0.0400 183,000 +0.00(+0.00%)
Sep 17, 2015 0.0400 0.0400 0.0400 0.0400 191,000 +0.00(+14.29%)
Sep 16, 2015 0.0400 0.0400 0.0350 0.0350 161,000 -0.00(-12.50%)
Sep 15, 2015 0.0350 0.0400 0.0350 0.0400 77,500 +0.00(+14.29%)
Sep 14, 2015 0.0350 0.0350 0.0350 0.0350 83,000 +0.00(+0.00%)
Sep 11, 2015 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Sep 10, 2015 0.0350 0.0350 0.0350 0.0350 355,558 +0.00(+0.00%)
Sep 09, 2015 0.0300 0.0350 0.0300 0.0350 190,000 +0.01(+16.67%)
Sep 01, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 31, 2015 0.0300 0.0300 0.0300 0.0300 25,350 +0.00(+0.00%)
Aug 28, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 27, 2015 0.0300 0.0350 0.0300 0.0300 25,000 +0.00(+0.00%)
Aug 26, 2015 0.0300 0.0300 0.0300 0.0300 126,500 +0.00(+0.00%)
Aug 25, 2015 0.0300 0.0300 0.0300 0.0300 319,900 +0.00(+0.00%)
Aug 21, 2015 0.0300 0.0300 0.0300 333 +0.00(+0.00%)
Aug 20, 2015 0.0350 0.0350 0.0300 0.0300 1,977,800 -0.01(-14.29%)
Aug 18, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 17, 2015 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Aug 14, 2015 0.0350 0.0350 0.0350 0.0350 1,900 +0.00(+0.00%)
Aug 12, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 11, 2015 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Aug 06, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 05, 2015 0.0300 0.0300 0.0300 0.0300 1,384,000 +0.00(+0.00%)
Aug 04, 2015 0.0300 0.0300 0.0250 0.0300 162,000 -0.01(-14.29%)
Jul 30, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 28, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 27, 2015 0.0300 0.0350 0.0300 0.0300 155,000 +0.00(+0.00%)
Jul 24, 2015 0.0300 0.0300 0.0300 0.0300 417,000 +0.00(+0.00%)
Jul 23, 2015 0.0300 0.0300 0.0300 0.0300 230,000 +0.00(+0.00%)
Jul 21, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 16, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 15, 2015 0.0300 0.0350 0.0300 0.0300 23,000 +0.00(+0.00%)
Jul 14, 2015 0.0300 0.0300 0.0300 0.0300 437,500 +0.00(+0.00%)
Jul 13, 2015 0.0350 0.0350 0.0250 0.0300 1,629,700 -0.01(-14.29%)
Jul 10, 2015 0.0300 0.0350 0.0300 0.0350 50,787 +0.01(+16.67%)
Jul 09, 2015 0.0350 0.0350 0.0300 0.0300 2,222,200 -0.01(-14.29%)
Jul 08, 2015 0.0350 0.0350 0.0350 0.0350 752,000 +0.00(+0.00%)
Jul 07, 2015 0.0350 0.0350 0.0350 0.0350 140,000 +0.00(+0.00%)
Jul 06, 2015 0.0350 0.0350 0.0350 0.0350 412,500 +0.00(+0.00%)
Jul 03, 2015 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Jul 02, 2015 0.0350 0.0350 0.0300 0.0350 150,000 +0.00(+0.00%)
Jun 30, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 29, 2015 0.0350 0.0400 0.0300 0.0300 172,500 -0.01(-14.29%)
Jun 26, 2015 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Jun 25, 2015 0.0400 0.0400 0.0350 0.0350 78,000 +0.00(+0.00%)
Jun 23, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 22, 2015 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jun 19, 2015 0.0350 0.0400 0.0350 0.0350 20,000 +0.00(+0.00%)
Jun 18, 2015 0.0350 0.0350 0.0350 0.0350 64,500 +0.00(+0.00%)
Jun 17, 2015 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jun 16, 2015 0.0350 0.0350 0.0350 0.0350 167,000 +0.00(+0.00%)
Jun 15, 2015 0.0350 0.0400 0.0350 0.0350 79,000 -0.00(-12.50%)
Jun 12, 2015 0.0400 0.0400 0.0350 0.0400 1,724,000 +0.00(+14.29%)
Jun 11, 2015 0.0400 0.0400 0.0350 0.0350 94,000 -0.00(-12.50%)
Jun 10, 2015 0.0400 0.0400 0.0400 0.0400 368,000 +0.00(+0.00%)
Jun 09, 2015 0.0400 0.0400 0.0400 0.0400 543,744 +0.00(+0.00%)
Jun 08, 2015 0.0400 0.0400 0.0400 0.0400 333,500 +0.00(+0.00%)
Jun 05, 2015 0.0400 0.0400 0.0400 0.0400 380,000 +0.00(+0.00%)
Jun 04, 2015 0.0400 0.0400 0.0400 0.0400 392,700 +0.00(+0.00%)
Jun 03, 2015 0.0400 0.0400 0.0350 0.0400 1,523,000 -0.00(-11.11%)
Jun 02, 2015 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jun 01, 2015 0.0450 0.0450 0.0450 0.0450 48,500 +0.00(+0.00%)
May 29, 2015 0.0450 0.0450 0.0450 0.0450 50,700 +0.00(+0.00%)
May 28, 2015 0.0400 0.0450 0.0400 0.0450 139,780 +0.00(+12.50%)
May 27, 2015 0.0450 0.0450 0.0400 0.0400 415,000 -0.00(-11.11%)
May 26, 2015 0.0450 0.0450 0.0450 0.0450 96,000 +0.00(+0.00%)
May 25, 2015 0.0450 0.0450 0.0450 0.0450 353,000 +0.00(+0.00%)
May 22, 2015 0.0450 0.0500 0.0450 0.0450 487,556 -0.01(-10.00%)
May 21, 2015 0.0500 0.0500 0.0450 0.0500 1,182,031 +0.00(+0.00%)
May 20, 2015 0.0550 0.0550 0.0500 0.0500 793,500 -0.00(-9.09%)
May 19, 2015 0.0550 0.0550 0.0550 0.0550 352,200 +0.00(+0.00%)
May 15, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 14, 2015 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
May 13, 2015 0.0600 0.0600 0.0600 0.0600 180,200 +0.00(+0.00%)
May 12, 2015 0.0600 0.0600 0.0600 0.0600 133,900 +0.00(+0.00%)
May 11, 2015 0.0650 0.0650 0.0600 0.0600 97,622 +0.00(+0.00%)
May 08, 2015 0.0650 0.0650 0.0600 0.0600 30,000 -0.01(-7.69%)
May 07, 2015 0.0600 0.0650 0.0600 0.0650 140,000 +0.01(+8.33%)
May 06, 2015 0.0600 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
May 05, 2015 0.0600 0.0600 0.0550 0.0600 72,800 +0.00(+0.00%)
May 04, 2015 0.0650 0.0650 0.0600 0.0600 219,000 -0.01(-7.69%)
May 01, 2015 0.0650 0.0650 0.0600 0.0650 771,443 +0.00(+0.00%)
Apr 30, 2015 0.0650 0.0650 0.0650 0.0650 402,500 +0.00(+0.00%)
Apr 29, 2015 0.0650 0.0700 0.0650 0.0650 650,000 +0.01(+8.33%)
Apr 27, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 24, 2015 0.0550 0.0550 0.0550 0.0550 21,500 +0.00(+0.00%)
Apr 23, 2015 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Apr 20, 2015 0.0600 0.0600 0.0600 300 +0.00(+9.09%)
Apr 17, 2015 0.0600 0.0600 0.0550 0.0550 149,000 -0.00(-8.33%)
Apr 16, 2015 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Apr 15, 2015 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Apr 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 10, 2015 0.0600 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
Apr 08, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 07, 2015 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Apr 06, 2015 0.0600 0.0600 0.0600 0.0600 267,000 +0.00(+9.09%)
Apr 02, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 01, 2015 0.0550 0.0550 0.0500 0.0500 84,900 -0.00(-9.09%)
Mar 31, 2015 0.0500 0.0550 0.0500 0.0550 7,000 +0.00(+0.00%)
Mar 30, 2015 0.0500 0.0550 0.0500 0.0550 70,300 +0.00(+0.00%)
Mar 27, 2015 0.0550 0.0600 0.0500 0.0550 122,200 -0.00(-8.33%)
Mar 26, 2015 0.0500 0.0600 0.0500 0.0600 542,200 +0.01(+20.00%)
Mar 25, 2015 0.0500 0.0500 0.0500 0.0500 72,000 +0.00(+0.00%)
Mar 24, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Mar 23, 2015 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Mar 20, 2015 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+0.00%)
Mar 19, 2015 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Mar 17, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 16, 2015 0.0450 0.0500 0.0450 0.0450 25,500 +0.00(+0.00%)
Mar 13, 2015 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
Mar 12, 2015 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+0.00%)
Mar 11, 2015 0.0450 0.0450 0.0450 0.0450 15,499 -0.01(-10.00%)
Mar 10, 2015 0.0500 0.0500 0.0450 0.0500 156,967 +0.01(+11.11%)
Mar 06, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 05, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Mar 04, 2015 0.0500 0.0500 0.0500 0.0500 52,400 +0.00(+0.00%)
Mar 03, 2015 0.0500 0.0500 0.0500 0.0500 101,700 +0.00(+0.00%)
Mar 02, 2015 0.0550 0.0550 0.0500 0.0500 49,900 -0.00(-9.09%)
Feb 27, 2015 0.0450 0.0600 0.0450 0.0550 752,800 +0.01(+22.22%)
Feb 26, 2015 0.0450 0.0450 0.0450 0.0450 12,500 -0.01(-10.00%)
Feb 25, 2015 0.0450 0.0500 0.0400 0.0500 136,500 +0.01(+25.00%)
Feb 24, 2015 0.0400 0.0400 0.0400 0.0400 14,300 -0.00(-11.11%)
Feb 23, 2015 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Feb 20, 2015 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Feb 19, 2015 0.0450 0.0450 0.0450 0.0450 18,500 +0.00(+0.00%)
Feb 18, 2015 0.0450 0.0450 0.0450 0.0450 108,000 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0450 0.0400 0.0450 20,400 -0.01(-10.00%)
Feb 13, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 12, 2015 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Feb 11, 2015 0.0450 0.0450 0.0450 0.0450 91,890 +0.00(+0.00%)
Feb 10, 2015 0.0450 0.0450 0.0450 0.0450 210,700 +0.00(+0.00%)
Feb 09, 2015 0.0450 0.0450 0.0450 0.0450 202,000 +0.00(+12.50%)
Feb 06, 2015 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Feb 05, 2015 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
Feb 04, 2015 0.0450 0.0500 0.0450 0.0450 149,669 +0.00(+0.00%)
Feb 03, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 02, 2015 0.0450 0.0450 0.0450 0.0450 188,500 +0.00(+0.00%)
Jan 30, 2015 0.0400 0.0500 0.0400 0.0450 626,163 +0.00(+0.00%)
Jan 29, 2015 0.0450 0.0450 0.0450 0.0450 198,000 +0.00(+0.00%)
Jan 28, 2015 0.0450 0.0500 0.0450 0.0450 118,855 +0.00(+0.00%)
Jan 27, 2015 0.0500 0.0500 0.0400 0.0450 1,416,740 -0.01(-10.00%)
Jan 26, 2015 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jan 23, 2015 0.0550 0.0550 0.0500 0.0500 265,140 +0.00(+0.00%)
Jan 22, 2015 0.0500 0.0500 0.0500 0.0500 394,170 +0.00(+0.00%)
Jan 21, 2015 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Jan 20, 2015 0.0500 0.0500 0.0450 0.0450 53,000 +0.00(+0.00%)
Jan 19, 2015 0.0450 0.0450 0.0450 0.0450 43,780 +0.00(+0.00%)
Jan 16, 2015 0.0450 0.0500 0.0450 0.0450 381,000 +0.00(+0.00%)
Jan 15, 2015 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Jan 14, 2015 0.0450 0.0450 0.0450 0.0450 120,530 +0.00(+12.50%)
Jan 13, 2015 0.0450 0.0450 0.0400 0.0400 221,000 -0.00(-11.11%)
Jan 12, 2015 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Jan 09, 2015 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Jan 08, 2015 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Jan 07, 2015 0.0450 0.0450 0.0400 0.0450 245,900 +0.00(+0.00%)
Jan 06, 2015 0.0450 0.0450 0.0450 0.0450 10,692 +0.00(+0.00%)
Jan 05, 2015 0.0450 0.0450 0.0450 0.0450 4,163 +0.00(+0.00%)
Jan 02, 2015 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+12.50%)
Dec 31, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 30, 2014 0.0450 0.0450 0.0450 0.0450 281,000 +0.00(+0.00%)
Dec 29, 2014 0.0450 0.0450 0.0450 0.0450 228,300 +0.00(+0.00%)
Dec 24, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 23, 2014 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
Dec 22, 2014 0.0450 0.0450 0.0450 0.0450 107,900 +0.00(+0.00%)
Dec 19, 2014 0.0450 0.0450 0.0450 0.0450 13,500 +0.00(+0.00%)
Dec 18, 2014 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
Dec 17, 2014 0.0450 0.0450 0.0450 0.0450 273,000 +0.00(+0.00%)
Dec 16, 2014 0.0450 0.0450 0.0450 0.0450 108,700 +0.00(+0.00%)
Dec 15, 2014 0.0500 0.0500 0.0450 0.0450 20,000 +0.00(+0.00%)
Dec 12, 2014 0.0500 0.0500 0.0450 0.0450 998,100 +0.00(+0.00%)
Dec 11, 2014 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Dec 10, 2014 0.0500 0.0500 0.0500 0.0500 33,000 +0.01(+11.11%)
Dec 09, 2014 0.0450 0.0450 0.0450 0.0450 68,300 -0.01(-10.00%)
Dec 05, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 04, 2014 0.0450 0.0450 0.0450 0.0450 1,200 +0.00(+0.00%)
Dec 02, 2014 0.0450 0.0450 0.0450 100 -0.01(-10.00%)
Dec 01, 2014 0.0500 0.0500 0.0450 0.0500 269,000 +0.00(+0.00%)
Nov 28, 2014 0.0450 0.0500 0.0450 0.0500 225,107 +0.00(+0.00%)
Nov 26, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2014 0.0500 0.0500 0.0500 0.0500 1,800 +0.00(+0.00%)
Nov 24, 2014 0.0500 0.0500 0.0500 0.0500 63,000 +0.00(+0.00%)
Nov 21, 2014 0.0500 0.0500 0.0500 0.0500 90,800 +0.00(+0.00%)
Nov 20, 2014 0.0500 0.0500 0.0500 0.0500 85,500 -0.00(-9.09%)
Nov 19, 2014 0.0550 0.0550 0.0550 0.0550 38,000 +0.00(+10.00%)
Nov 17, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 14, 2014 0.0500 0.0500 0.0500 0.0500 72,000 -0.00(-9.09%)
Nov 13, 2014 0.0550 0.0550 0.0550 0.0550 7,100 +0.00(+0.00%)
Nov 12, 2014 0.0550 0.0550 0.0550 0.0550 41,503 +0.00(+0.00%)
Nov 11, 2014 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Nov 10, 2014 0.0550 0.0550 0.0550 0.0550 2,600 +0.00(+0.00%)
Nov 07, 2014 0.0550 0.0550 0.0500 0.0550 119,500 +0.00(+10.00%)
Nov 06, 2014 0.0550 0.0550 0.0500 0.0500 70,100 -0.00(-9.09%)
Nov 05, 2014 0.0550 0.0550 0.0550 0.0550 31,703 +0.00(+0.00%)
Nov 04, 2014 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
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.