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 (%)
Nov 28, 2008 0.0675 0.0830 0.0675 0.0830 9,000 +0.02(+38.33%)
Nov 19, 2008 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 18, 2008 0.0610 0.0610 0.0600 0.0600 7,380 -0.01(-13.04%)
Nov 17, 2008 0.0690 0.0690 0.0690 0.0690 2,500 -0.03(-29.23%)
Nov 11, 2008 0.0975 0.0975 0.0975 0 +0.00(+0.00%)
Nov 10, 2008 0.0975 0.0975 0.0975 0.0975 2,000 -0.02(-16.67%)
Nov 07, 2008 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Nov 06, 2008 0.1295 0.1295 0.1170 0.1170 93,500 +0.05(+85.71%)
Oct 28, 2008 0.0630 0.0630 0.0630 0 +0.00(+0.00%)
Oct 27, 2008 0.0570 0.0630 0.0495 0.0630 103,000 -0.03(-34.03%)
Oct 24, 2008 0.0955 0.0955 0.0797 0.0955 13,000 +0.01(+8.40%)
Oct 23, 2008 0.0881 0.0881 0.0881 0.0881 10,000 +0.00(+3.89%)
Oct 22, 2008 0.0848 0.0851 0.0745 0.0848 25,000 +0.00(+2.05%)
Oct 21, 2008 0.0831 0.0831 0.0831 0 +0.00(+0.00%)
Oct 20, 2008 0.0831 0.0831 0.0831 0.0831 2,000 -0.01(-10.65%)
Oct 17, 2008 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Oct 16, 2008 0.0930 0.0971 0.0930 0.0930 800 -0.03(-25.00%)
Oct 15, 2008 0.1240 0.1240 0.1235 0.1240 870 +0.01(+11.41%)
Oct 14, 2008 0.1010 0.1130 0.1113 0.1113 3,000 +0.01(+10.20%)
Oct 13, 2008 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Oct 10, 2008 0.1010 0.1010 0.1010 0.1010 3,000 -0.01(-12.17%)
Oct 09, 2008 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 08, 2008 0.1150 0.1150 0.1060 0.1150 20,000 +0.00(+1.41%)
Oct 07, 2008 0.1000 0.1137 0.1134 0.1134 2,500 +0.01(+13.40%)
Oct 06, 2008 0.1000 0.1335 0.1000 0.1000 23,500 -0.03(-25.65%)
Oct 03, 2008 0.1345 0.1345 0.1345 0.1345 500 -0.00(-0.37%)
Oct 02, 2008 0.1350 0.1440 0.1350 0.1350 5,000 -0.04(-24.79%)
Sep 29, 2008 0.1795 0.1795 0.1795 0 +0.00(+0.00%)
Sep 26, 2008 0.1795 0.1795 0.1695 0.1795 60,000 +0.01(+5.59%)
Sep 23, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 22, 2008 0.1700 0.1700 0.1568 0.1700 18,600 +0.00(+1.49%)
Sep 19, 2008 0.1675 0.1675 0.1600 0.1675 42,500 +0.03(+18.04%)
Sep 18, 2008 0.1419 0.1419 0.1419 0.1419 500 +0.01(+5.11%)
Sep 17, 2008 0.1350 0.1550 0.1350 0.1350 65,500 +0.02(+21.62%)
Sep 16, 2008 0.1110 0.1300 0.1110 0.1110 6,000 -0.03(-20.03%)
Sep 15, 2008 0.1388 0.1500 0.1388 0.1388 5,800 -0.01(-8.38%)
Sep 12, 2008 0.1515 0.1515 0.1463 0.1515 7,000 +0.04(+37.73%)
Sep 11, 2008 0.1100 0.1100 0.1100 0.1100 5,500 -0.01(-11.65%)
Sep 10, 2008 0.1245 0.1400 0.1245 0.1245 10,000 -0.02(-11.32%)
Sep 09, 2008 0.1404 0.1660 0.1404 0.1404 28,500 -0.02(-13.07%)
Sep 08, 2008 0.1615 0.1740 0.1610 0.1615 25,633 -0.02(-9.68%)
Sep 05, 2008 0.1788 0.1810 0.1730 0.1788 26,000 -0.00(-2.51%)
Sep 03, 2008 0.1834 0.1834 0.1834 0 +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.