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

ABCOURT MINES (OP: ABMBF )

0.0331 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, May 23, 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, 2021 0.0833 0.0833 0.0782 0.0813 8,841 +0.00(+1.25%)
Oct 28, 2021 0.0776 0.0820 0.0776 0.0803 210,000 +0.00(+4.29%)
Oct 27, 2021 0.0770 0.0770 0.0770 0.0770 2,987 +0.00(+3.77%)
Oct 26, 2021 0.0742 0.0742 0.0742 0.0742 1,000 +0.00(+0.68%)
Oct 22, 2021 0.0737 0.0737 0.0737 0 +0.00(+0.82%)
Oct 21, 2021 0.0733 0.0733 0.0730 0.0731 124,000 +0.00(+4.43%)
Oct 20, 2021 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-4.50%)
Oct 19, 2021 0.0730 0.0733 0.0730 0.0733 8,151 +0.00(+2.81%)
Oct 18, 2021 0.0700 0.0713 0.0700 0.0713 33,722 -0.01(-6.80%)
Oct 13, 2021 0.0765 0.0765 0.0765 0 -0.00(-4.61%)
Oct 11, 2021 0.0802 0.0802 0.0802 0 -0.00(-0.50%)
Oct 08, 2021 0.0806 0.0806 0.0806 0.0806 500 +0.01(+14.16%)
Oct 07, 2021 0.0760 0.0760 0.0706 0.0706 23,200 -0.00(-3.95%)
Oct 06, 2021 0.0735 0.0735 0.0735 0.0735 1,500 +0.00(+3.38%)
Oct 05, 2021 0.0760 0.0760 0.0711 0.0711 4,883 -0.01(-6.57%)
Oct 04, 2021 0.0761 0.0761 0.0737 0.0761 7,588 -0.00(-4.88%)
Oct 01, 2021 0.0800 0.0800 0.0794 0.0800 442 +0.00(+0.76%)
Sep 30, 2021 0.0794 0.0794 0.0794 0.0794 1,000 +0.00(+3.39%)
Sep 29, 2021 0.0820 0.0820 0.0768 0.0768 1,700 -0.01(-6.23%)
Sep 27, 2021 0.0819 0.0819 0.0819 0 +0.00(+0.00%)
Sep 24, 2021 0.0784 0.0875 0.0784 0.0819 12,500 -0.00(-4.77%)
Sep 23, 2021 0.0860 0.0860 0.0860 0.0860 2,662 +0.01(+7.37%)
Sep 22, 2021 0.0801 0.0801 0.0801 0.0801 502 +0.00(+5.67%)
Sep 20, 2021 0.0758 0.0758 0.0758 0 -0.00(-4.17%)
Sep 17, 2021 0.0742 0.0791 0.0741 0.0791 7,300 -0.00(-0.63%)
Sep 16, 2021 0.0860 0.0866 0.0767 0.0796 34,417 -0.01(-9.55%)
Sep 15, 2021 0.0880 0.0880 0.0880 0.0880 9,000 +0.00(+2.68%)
Sep 14, 2021 0.0900 0.0916 0.0857 0.0857 86,000 -0.01(-6.34%)
Sep 13, 2021 0.0920 0.0920 0.0915 0.0915 74,500 +0.00(+0.00%)
Sep 10, 2021 0.0915 0.0915 0.0915 0.0915 13,000 -0.00(-3.99%)
Sep 09, 2021 0.0953 0.0953 0.0953 0.0953 20,000 +0.00(+4.73%)
Sep 08, 2021 0.0910 0.0933 0.0889 0.0910 72,910 -0.00(-1.09%)
Sep 07, 2021 0.0915 0.0920 0.0915 0.0920 24,000 +0.00(+0.44%)
Sep 03, 2021 0.0916 0.0920 0.0900 0.0916 8,000 -0.00(-0.22%)
Sep 02, 2021 0.0899 0.0918 0.0899 0.0918 2,604 +0.00(+0.33%)
Sep 01, 2021 0.0915 0.0915 0.0915 0.0915 20,510 -0.00(-1.51%)
Aug 31, 2021 0.0918 0.0929 0.0850 0.0929 40,219 +0.00(+1.53%)
Aug 27, 2021 0.0915 0.0915 0.0915 0 -0.00(-1.61%)
Aug 26, 2021 0.0930 0.0930 0.0930 0.0930 43,950 +0.00(+0.00%)
Aug 25, 2021 0.0930 0.0955 0.0930 0.0930 82,000 +0.00(+1.64%)
Aug 24, 2021 0.0906 0.0950 0.0906 0.0915 7,500 -0.01(-8.59%)
Aug 23, 2021 0.1001 0.1001 0.1001 0.1001 2,000 +0.01(+6.83%)
Aug 20, 2021 0.0926 0.0937 0.0926 0.0937 29,336 +0.00(+0.00%)
Aug 19, 2021 0.0940 0.0940 0.0937 0.0937 100,140 +0.00(+2.29%)
Aug 18, 2021 0.0969 0.0969 0.0916 0.0916 2,083 -0.01(-7.19%)
Aug 16, 2021 0.0987 0.0987 0.0987 5 -0.01(-9.37%)
Aug 13, 2021 0.1089 0.1089 0.1089 0.1089 459 +0.01(+9.01%)
Aug 12, 2021 0.0999 0.0999 0.0999 0.0999 2,000 +0.00(+0.91%)
Aug 11, 2021 0.1034 0.1034 0.0990 0.0990 4,000 -0.00(-0.50%)
Aug 10, 2021 0.1014 0.1014 0.0995 0.0995 25,850 +0.00(+1.63%)
Aug 09, 2021 0.0981 0.0981 0.0979 0.0979 11,000 -0.01(-5.41%)
Aug 05, 2021 0.1035 0.1035 0.1035 0 +0.00(+3.50%)
Aug 03, 2021 0.1000 0.1000 0.1000 0 -0.02(-16.11%)
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.