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

ABCOURT MINES (TSV: ABI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 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 29, 2013 0.0700 0.0700 0.0700 0.0700 162,000 +0.01(+7.69%)
Nov 28, 2013 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Nov 27, 2013 0.0700 0.0700 0.0650 0.0700 107,200 +0.00(+0.00%)
Nov 26, 2013 0.0700 0.0700 0.0700 0.0700 90,000 -0.00(-6.67%)
Nov 25, 2013 0.0700 0.0750 0.0700 0.0750 162,800 +0.00(+7.14%)
Nov 22, 2013 0.0700 0.0700 0.0700 0.0700 149,000 +0.00(+0.00%)
Nov 21, 2013 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Nov 20, 2013 0.0700 0.0700 0.0700 0.0700 63,300 +0.00(+0.00%)
Nov 19, 2013 0.0700 0.0700 0.0650 0.0700 287,800 +0.00(+0.00%)
Nov 18, 2013 0.0650 0.0700 0.0650 0.0700 95,035 +0.00(+0.00%)
Nov 15, 2013 0.0700 0.0700 0.0700 0.0700 82,070 +0.00(+0.00%)
Nov 14, 2013 0.0700 0.0700 0.0700 0.0700 11,500 +0.00(+0.00%)
Nov 13, 2013 0.0700 0.0700 0.0700 0.0700 210,000 +0.00(+0.00%)
Nov 12, 2013 0.0650 0.0700 0.0650 0.0700 44,900 +0.00(+0.00%)
Nov 11, 2013 0.0700 0.0750 0.0650 0.0700 116,385 +0.00(+0.00%)
Nov 08, 2013 0.0700 0.0700 0.0650 0.0700 127,704 +0.00(+0.00%)
Nov 07, 2013 0.0700 0.0700 0.0700 0.0700 108,500 +0.00(+0.00%)
Nov 06, 2013 0.0700 0.0700 0.0700 0.0700 3,900 +0.00(+0.00%)
Nov 05, 2013 0.0750 0.0750 0.0700 0.0700 6,200 -0.00(-6.67%)
Nov 04, 2013 0.0750 0.0750 0.0750 0.0750 21,000 -0.01(-6.25%)
Nov 01, 2013 0.0750 0.0800 0.0750 0.0800 20,500 +0.01(+14.29%)
Oct 31, 2013 0.0750 0.0750 0.0700 0.0700 71,000 -0.00(-6.67%)
Oct 30, 2013 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-6.25%)
Oct 29, 2013 0.0750 0.0800 0.0700 0.0800 91,000 +0.00(+0.00%)
Oct 28, 2013 0.0800 0.0800 0.0800 0.0800 16,500 +0.00(+0.00%)
Oct 25, 2013 0.0800 0.0800 0.0750 0.0800 39,286 +0.00(+0.00%)
Oct 24, 2013 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Oct 23, 2013 0.0800 0.0800 0.0800 0.0800 86,000 +0.00(+0.00%)
Oct 22, 2013 0.0750 0.0800 0.0750 0.0800 183,000 +0.01(+6.67%)
Oct 21, 2013 0.0750 0.0750 0.0750 0.0750 80,600 +0.00(+7.14%)
Oct 18, 2013 0.0700 0.0750 0.0700 0.0700 65,000 -0.00(-6.67%)
Oct 17, 2013 0.0800 0.0800 0.0750 0.0750 126,962 +0.00(+7.14%)
Oct 15, 2013 0.0700 0.0700 0.0700 875 +0.00(+0.00%)
Oct 11, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 10, 2013 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
Oct 09, 2013 0.0700 0.0700 0.0700 0.0700 47,308 +0.00(+0.00%)
Oct 08, 2013 0.0750 0.0750 0.0700 0.0700 97,500 +0.00(+0.00%)
Oct 07, 2013 0.0750 0.0750 0.0700 0.0700 32,000 -0.00(-6.67%)
Oct 04, 2013 0.0750 0.0750 0.0750 0.0750 60,700 +0.00(+0.00%)
Oct 03, 2013 0.0750 0.0750 0.0750 0.0750 9,674 +0.00(+0.00%)
Oct 02, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 01, 2013 0.0750 0.0750 0.0700 0.0750 115,303 +0.00(+0.00%)
Sep 30, 2013 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Sep 27, 2013 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Sep 26, 2013 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 25, 2013 0.0800 0.0800 0.0800 0.0800 69,000 +0.01(+6.67%)
Sep 24, 2013 0.0750 0.0750 0.0750 0.0750 135,170 +0.00(+0.00%)
Sep 23, 2013 0.0750 0.0750 0.0750 0.0750 53,800 -0.01(-6.25%)
Sep 20, 2013 0.0800 0.0800 0.0800 0.0800 164,000 -0.01(-5.88%)
Sep 19, 2013 0.0850 0.0850 0.0850 0.0850 52,000 -0.00(-5.56%)
Sep 18, 2013 0.0750 0.0900 0.0750 0.0900 194,024 +0.01(+12.50%)
Sep 17, 2013 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Sep 12, 2013 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 11, 2013 0.0850 0.0850 0.0850 0.0850 5,940 +0.01(+6.25%)
Sep 10, 2013 0.0900 0.0900 0.0750 0.0800 240,588 -0.01(-5.88%)
Sep 09, 2013 0.0850 0.0850 0.0850 0.0850 45,500 +0.00(+0.00%)
Sep 06, 2013 0.0800 0.0850 0.0800 0.0850 94,000 +0.01(+13.33%)
Sep 05, 2013 0.0750 0.0800 0.0750 0.0750 27,000 -0.01(-6.25%)
Sep 04, 2013 0.0800 0.0800 0.0750 0.0800 247,500 +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.