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 (%)
Feb 28, 2007 0.6600 0.7100 0.6500 0.7000 123,500 +0.04(+6.06%)
Feb 27, 2007 0.7100 0.7100 0.6600 0.6600 152,480 -0.06(-8.33%)
Feb 26, 2007 0.7100 0.7400 0.6700 0.7200 211,900 +0.03(+4.35%)
Feb 23, 2007 0.6900 0.7100 0.6800 0.6900 234,283 +0.02(+2.99%)
Feb 22, 2007 0.6900 0.7000 0.6700 0.6700 162,200 -0.03(-4.29%)
Feb 21, 2007 0.6800 0.7000 0.6800 0.7000 82,138 +0.01(+1.45%)
Feb 20, 2007 0.6700 0.7100 0.6600 0.6900 103,100 +0.01(+1.47%)
Feb 16, 2007 0.7200 0.7300 0.6100 0.6800 452,613 -0.08(-10.53%)
Feb 15, 2007 0.8500 0.8500 0.7600 0.7600 343,475 -0.07(-8.43%)
Feb 14, 2007 0.8300 0.8500 0.8000 0.8300 251,590 +0.03(+3.75%)
Feb 13, 2007 0.8400 0.8400 0.7900 0.8000 101,100 -0.05(-5.88%)
Feb 12, 2007 0.8400 0.8500 0.8100 0.8500 82,500 +0.04(+4.94%)
Feb 09, 2007 0.8300 0.8400 0.8100 0.8100 49,600 -0.02(-2.41%)
Feb 08, 2007 0.8300 0.8400 0.8000 0.8300 58,350 +0.01(+1.22%)
Feb 07, 2007 0.7900 0.8300 0.7800 0.8200 103,950 -0.01(-1.20%)
Feb 06, 2007 0.8400 0.8400 0.7900 0.8300 66,200 -0.01(-1.19%)
Feb 05, 2007 0.8000 0.8400 0.7800 0.8400 48,886 +0.00(+0.00%)
Feb 02, 2007 0.8400 0.8400 0.7700 0.8400 182,421 -0.01(-1.18%)
Feb 01, 2007 0.8700 0.8900 0.8200 0.8500 300,215 +0.00(+0.00%)
Jan 31, 2007 0.8100 0.8800 0.7900 0.8500 546,150 +0.06(+7.59%)
Jan 30, 2007 0.7100 0.8200 0.7100 0.7900 414,150 +0.12(+17.91%)
Jan 29, 2007 0.6800 0.7200 0.6700 0.6700 76,500 +0.02(+3.08%)
Jan 26, 2007 0.6600 0.6700 0.6300 0.6500 53,700 -0.03(-4.41%)
Jan 25, 2007 0.6900 0.7000 0.6800 0.6800 66,016 +0.01(+1.49%)
Jan 24, 2007 0.6300 0.6700 0.6300 0.6700 35,000 +0.07(+11.67%)
Jan 23, 2007 0.6600 0.6900 0.6000 0.6000 63,316 -0.09(-13.04%)
Jan 22, 2007 0.6700 0.7000 0.6600 0.6900 36,000 -0.01(-1.43%)
Jan 19, 2007 0.6600 0.7000 0.6600 0.7000 12,500 -0.03(-4.11%)
Jan 18, 2007 0.7200 0.7300 0.7200 0.7300 22,100 +0.00(+0.00%)
Jan 17, 2007 0.6500 0.7300 0.6300 0.7300 153,677 +0.08(+12.31%)
Jan 16, 2007 0.6400 0.6500 0.6200 0.6500 74,000 +0.04(+6.56%)
Jan 12, 2007 0.6100 0.6100 0.6000 0.6100 22,000 +0.01(+1.67%)
Jan 11, 2007 0.5900 0.6100 0.5900 0.6000 46,200 +0.00(+0.00%)
Jan 10, 2007 0.6300 0.6300 0.6000 0.6000 23,410 -0.02(-3.23%)
Jan 09, 2007 0.6400 0.6400 0.6200 0.6200 14,900 +0.01(+1.64%)
Jan 08, 2007 0.6300 0.6400 0.6000 0.6100 69,300 -0.01(-1.61%)
Jan 05, 2007 0.6000 0.6400 0.5600 0.6200 55,300 +0.03(+5.08%)
Jan 04, 2007 0.6300 0.6300 0.5900 0.5900 64,060 -0.04(-6.35%)
Jan 03, 2007 0.6800 0.6800 0.6100 0.6300 59,100 -0.06(-8.70%)
Dec 29, 2006 0.6500 0.6900 0.6400 0.6900 66,500 +0.01(+1.47%)
Dec 28, 2006 0.6700 0.6900 0.6200 0.6800 128,520 +0.04(+6.25%)
Dec 27, 2006 0.7000 0.7000 0.6300 0.6400 55,255 -0.02(-3.03%)
Dec 26, 2006 0.6900 0.6900 0.6500 0.6600 20,500 +0.00(+0.00%)
Dec 22, 2006 0.6900 0.6900 0.6500 0.6600 20,500 -0.04(-5.71%)
Dec 21, 2006 0.6400 0.7000 0.6400 0.7000 99,900 +0.03(+4.48%)
Dec 20, 2006 0.6500 0.6800 0.6400 0.6700 80,262 +0.04(+6.35%)
Dec 19, 2006 0.6400 0.6700 0.6300 0.6300 174,250 -0.05(-7.35%)
Dec 18, 2006 0.7000 0.7000 0.6600 0.6800 52,750 +0.01(+1.49%)
Dec 15, 2006 0.6800 0.7000 0.6600 0.6700 26,500 -0.01(-1.47%)
Dec 14, 2006 0.7000 0.7000 0.6800 0.6800 19,000 +0.00(+0.00%)
Dec 13, 2006 0.7300 0.7300 0.6800 0.6800 62,700 -0.05(-6.85%)
Dec 12, 2006 0.7100 0.7300 0.6900 0.7300 58,500 +0.02(+2.82%)
Dec 11, 2006 0.7400 0.7400 0.6600 0.7100 88,573 +0.05(+7.58%)
Dec 08, 2006 0.7200 0.7200 0.6500 0.6600 110,880 -0.06(-8.33%)
Dec 07, 2006 0.7400 0.7400 0.7000 0.7200 20,500 +0.04(+5.88%)
Dec 06, 2006 0.7400 0.7400 0.6800 0.6800 66,700 -0.07(-9.33%)
Dec 05, 2006 0.8100 0.8100 0.7300 0.7500 74,500 -0.04(-5.06%)
Dec 04, 2006 0.8400 0.8500 0.7800 0.7900 118,600 -0.05(-5.95%)
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.