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

ABCOURT MINES (OP: ABMBF )

0.0355 +0.0011 (+3.20%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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 (%)
Nov 30, 2009 0.1412 0.1412 0.1412 0.1412 5,000 -0.02(-11.75%)
Nov 25, 2009 0.1600 0.1600 0.1600 0 -0.02(-10.31%)
Nov 23, 2009 0.1784 0.1784 0.1784 0 -0.01(-2.78%)
Nov 19, 2009 0.1835 0.1835 0.1835 0.1835 0 -0.00(-2.13%)
Nov 18, 2009 0.1875 0.1875 0.1875 0.1875 3,000 -0.01(-3.35%)
Nov 16, 2009 0.1940 0.1940 0.1940 0 +0.01(+6.30%)
Nov 13, 2009 0.1975 0.1975 0.1825 0.1825 1,000 -0.02(-7.59%)
Nov 12, 2009 0.2000 0.2000 0.1975 0.1975 54,850 +0.00(+0.82%)
Nov 11, 2009 0.1910 0.1959 0.1905 0.1959 8,700 +0.02(+10.06%)
Nov 09, 2009 0.1780 0.1780 0.1780 0.1780 0 +0.00(+2.30%)
Nov 06, 2009 0.1740 0.1740 0.1740 0.1740 777 -0.01(-2.96%)
Nov 04, 2009 0.1793 0.1793 0.1793 0.1793 0 +0.01(+6.73%)
Nov 03, 2009 0.1528 0.1853 0.1528 0.1680 185,800 +0.02(+16.91%)
Oct 30, 2009 0.1437 0.1437 0.1437 0.1437 0 -0.02(-11.30%)
Oct 29, 2009 0.1545 0.1620 0.1545 0.1620 12,739 +0.01(+5.40%)
Oct 23, 2009 0.1537 0.1537 0.1537 0.1537 0 -0.00(-0.39%)
Oct 22, 2009 0.1590 0.1590 0.1543 0.1543 25,000 -0.03(-16.14%)
Oct 16, 2009 0.1840 0.1840 0.1840 0 -0.01(-2.90%)
Oct 14, 2009 0.1895 0.1895 0.1895 0 +0.03(+19.18%)
Oct 13, 2009 0.1620 0.1645 0.1590 0.1590 61,000 -0.01(-5.36%)
Oct 09, 2009 0.1680 0.1680 0.1680 0.1680 0 -0.02(-10.64%)
Oct 08, 2009 0.1904 0.1904 0.1880 0.1880 3,000 +0.00(+2.68%)
Oct 07, 2009 0.1507 0.1845 0.1507 0.1831 16,000 +0.03(+17.37%)
Oct 06, 2009 0.1565 0.1565 0.1560 0.1560 7,500 +0.03(+20.93%)
Oct 01, 2009 0.1290 0.1290 0.1290 0.1290 0 +0.00(+2.30%)
Sep 30, 2009 0.1261 0.1261 0.1261 0.1261 8,000 +0.00(+1.61%)
Sep 24, 2009 0.1241 0.1241 0.1241 0 +0.00(+1.06%)
Sep 23, 2009 0.1228 0.1228 0.1228 0.1228 1,000 -0.01(-6.40%)
Sep 18, 2009 0.1312 0.1312 0.1312 0 -0.01(-7.08%)
Sep 17, 2009 0.1412 0.1412 0.1412 0.1412 5,000 +0.00(+1.95%)
Sep 14, 2009 0.1385 0.1385 0.1385 0 +0.02(+13.34%)
Sep 11, 2009 0.1222 0.1222 0.1222 0.1222 1,000 -0.03(-20.13%)
Sep 10, 2009 0.1530 0.1530 0.1530 0.1530 15,000 +0.01(+6.99%)
Sep 09, 2009 0.1433 0.1433 0.1430 0.1430 5,000 +0.01(+11.72%)
Sep 04, 2009 0.1280 0.1280 0.1280 0 +0.01(+9.40%)
Sep 02, 2009 0.1170 0.1170 0.1170 0 +0.01(+4.46%)
Sep 01, 2009 0.1015 0.1120 0.1015 0.1120 10,100 +0.01(+7.49%)
Aug 13, 2009 0.1042 0.1042 0.1042 0.1042 2,000 +0.02(+17.47%)
Aug 12, 2009 0.0932 0.0932 0.0887 0.0887 10,000 -0.02(-16.64%)
Aug 10, 2009 0.1064 0.1064 0.1064 0 +0.01(+6.93%)
Aug 04, 2009 0.0995 0.0995 0.0995 0 -0.01(-8.72%)
Jul 30, 2009 0.1090 0.1090 0.1090 0 +0.01(+11.68%)
Jul 29, 2009 0.0976 0.0976 0.0976 0.0976 10,000 -0.01(-12.07%)
Jul 28, 2009 0.1157 0.1157 0.1110 0.1110 25,000 -0.01(-9.76%)
Jul 24, 2009 0.1155 0.1248 0.1141 0.1230 77,200 -0.00(-1.44%)
Jul 23, 2009 0.1248 0.1248 0.1248 0.1248 200 +0.04(+51.09%)
Jul 21, 2009 0.0826 0.0826 0.0826 0 -0.00(-0.24%)
Jul 20, 2009 0.0828 0.0828 0.0828 0.0828 5,000 +0.00(+0.98%)
Jul 15, 2009 0.0820 0.0820 0.0820 0 -0.00(-5.20%)
Jun 26, 2009 0.0865 0.0865 0.0865 0 +0.00(+1.17%)
Jun 25, 2009 0.0855 0.0855 0.0855 0.0855 1,500 -0.02(-21.92%)
Jun 11, 2009 0.1095 0.1095 0.1095 0 +0.02(+21.67%)
Jun 05, 2009 0.0900 0.0900 0.0900 0.0900 0 -0.02(-14.53%)
Jun 04, 2009 0.1053 0.1053 0.1053 0.1053 6,000 +0.01(+7.89%)
Jun 02, 2009 0.0976 0.0976 0.0976 0.0976 0 +0.00(+0.51%)
Jun 01, 2009 0.0971 0.0971 0.0971 0.0971 10,000 +0.00(+0.10%)
May 27, 2009 0.0970 0.0970 0.0970 0 +0.01(+14.12%)
May 26, 2009 0.1030 0.1030 0.0850 0.0850 5,500 -0.05(-35.61%)
May 21, 2009 0.0970 0.1320 0.1320 0.1320 0 +0.01(+4.76%)
May 20, 2009 0.1260 0.1260 0.1260 0.1260 12,800 +0.00(+0.00%)
May 13, 2009 0.1260 0.1260 0.1260 0.1260 0 +0.00(+1.61%)
May 12, 2009 0.1240 0.1240 0.1240 0.1240 5,000 +0.02(+21.57%)
May 11, 2009 0.1020 0.1020 0.1020 0.1020 5,000 -0.02(-13.12%)
May 08, 2009 0.1172 0.1174 0.1172 0.1174 10,000 -0.01(-7.56%)
May 07, 2009 0.1150 0.1270 0.1150 0.1270 6,500 +0.02(+19.81%)
May 06, 2009 0.1140 0.1140 0.1060 0.1060 8,823 +0.01(+13.37%)
May 05, 2009 0.0935 0.0935 0.0935 0.0935 4,500 +0.00(+3.89%)
May 04, 2009 0.0900 0.0900 0.0900 0.0900 6,500 +0.01(+14.65%)
Apr 29, 2009 0.0785 0.0785 0.0785 0.0785 0 +0.01(+16.30%)
Apr 15, 2009 0.0675 0.0675 0.0675 0 -0.01(-15.62%)
Apr 13, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.02(+35.82%)
Apr 02, 2009 0.0589 0.0589 0.0589 0.0589 0 -0.02(-20.41%)
Mar 30, 2009 0.0740 0.0740 0.0740 0 -0.03(-30.84%)
Mar 24, 2009 0.1070 0.1070 0.1070 0 +0.03(+34.25%)
Mar 20, 2009 0.0797 0.0797 0.0797 0.0797 0 -0.00(-0.38%)
Mar 19, 2009 0.0860 0.0860 0.0800 0.0800 24,000 +0.02(+29.45%)
Mar 16, 2009 0.0618 0.0618 0.0618 0 -0.00(-5.79%)
Mar 13, 2009 0.0756 0.0757 0.0656 0.0656 10,000 +0.00(+1.39%)
Mar 06, 2009 0.0647 0.0647 0.0647 0 +0.00(+0.00%)
Mar 05, 2009 0.0647 0.0647 0.0647 0.0647 1,000 -0.03(-28.11%)
Mar 03, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 02, 2009 0.0845 0.0900 0.0845 0.0900 6,177 -0.00(-3.02%)
Feb 23, 2009 0.0928 0.0928 0.0928 0.0928 0 +0.00(+0.00%)
Feb 20, 2009 0.0928 0.0928 0.0928 0.0928 5,000 +0.02(+30.15%)
Feb 13, 2009 0.0713 0.0713 0.0713 0 +0.00(+0.00%)
Feb 12, 2009 0.0713 0.0713 0.0713 0.0713 3,000 -0.01(-10.31%)
Feb 10, 2009 0.0795 0.0795 0.0795 0 +0.00(+0.00%)
Feb 09, 2009 0.0795 0.0795 0.0750 0.0795 15,000 +0.01(+12.77%)
Feb 05, 2009 0.0705 0.0705 0.0705 0 +0.00(+0.00%)
Feb 04, 2009 0.0705 0.0705 0.0705 0.0705 10,000 -0.02(-21.40%)
Feb 03, 2009 0.0897 0.0897 0.0897 0 +0.00(+0.00%)
Feb 02, 2009 0.0897 0.0897 0.0897 0.0897 1,000 +0.00(+1.93%)
Jan 29, 2009 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Jan 28, 2009 0.0880 0.0880 0.0880 0.0880 250 +0.02(+21.38%)
Jan 27, 2009 0.0863 0.0863 0.0725 0.0725 10,500 -0.01(-13.69%)
Jan 26, 2009 0.0840 0.0840 0.0840 0.0840 3,000 +0.03(+66.01%)
Jan 23, 2009 0.0506 0.0506 0.0506 0 +0.00(+0.00%)
Jan 22, 2009 0.0506 0.0506 0.0506 0.0506 900 -0.03(-34.71%)
Jan 21, 2009 0.0775 0.0775 0.0775 0.0775 40,000 -0.00(-1.27%)
Jan 20, 2009 0.0785 0.0785 0.0785 0.0785 5,000 -0.00(-0.63%)
Jan 16, 2009 0.0790 0.0790 0.0790 0.0790 3,000 +0.00(+5.33%)
Jan 15, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 14, 2009 0.0771 0.0771 0.0750 0.0750 18,000 -0.02(-17.58%)
Jan 13, 2009 0.0910 0.0910 0.0910 0.0910 500 +0.02(+22.48%)
Jan 12, 2009 0.0743 0.0743 0.0743 0.0743 25,000 -0.01(-13.10%)
Jan 09, 2009 0.0910 0.0910 0.0855 0.0855 2,000 -0.01(-11.86%)
Jan 08, 2009 0.0970 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Jan 07, 2009 0.0970 0.0970 0.0970 0.0970 3,000 +0.03(+43.70%)
Jan 05, 2009 0.0675 0.0675 0.0675 0.0675 0 +0.00(+0.00%)
Jan 02, 2009 0.0675 0.0675 0.0675 0.0675 44,000 +0.01(+10.66%)
Jan 01, 2009 0.0565 0.0700 0.0405 0.0610 0 +0.00(+0.00%)
Dec 31, 2008 0.0565 0.0700 0.0405 0.0610 56,500 -0.00(-6.15%)
Dec 30, 2008 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+1.09%)
Dec 29, 2008 0.0643 0.0643 0.0643 0.0643 20,000 -0.01(-7.88%)
Dec 23, 2008 0.0698 0.0698 0.0698 0 +0.00(+0.00%)
Dec 22, 2008 0.0698 0.0698 0.0698 0.0698 0 +0.01(+16.33%)
Dec 19, 2008 0.0640 0.0640 0.0600 0.0600 5,000 -0.00(-1.64%)
Dec 18, 2008 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Dec 17, 2008 0.0615 0.0615 0.0610 0.0610 23,122 +0.00(+1.67%)
Dec 16, 2008 0.0677 0.0677 0.0600 0.0600 51,000 -0.00(-4.31%)
Dec 11, 2008 0.0627 0.0627 0.0627 0 +0.00(+0.00%)
Dec 10, 2008 0.0627 0.0627 0.0627 0.0627 5,000 +0.02(+47.88%)
Dec 09, 2008 0.0424 0.0424 0.0424 0.0424 1,000 -0.01(-16.86%)
Dec 08, 2008 0.0420 0.0670 0.0420 0.0510 63,000 -0.01(-15.00%)
Dec 05, 2008 0.0589 0.0680 0.0370 0.0600 62,000 +0.01(+28.76%)
Dec 04, 2008 0.0466 0.0466 0.0466 0.0466 0 +0.00(+0.00%)
Dec 03, 2008 0.0466 0.0466 0.0466 0.0466 1,000 -0.01(-18.96%)
Dec 02, 2008 0.0575 0.0575 0.0575 0.0575 7,000 -0.00(-0.86%)
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.