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, 2017 0.1100 0.1100 0.1100 0.1100 96,500 +0.00(+0.00%)
Feb 27, 2017 0.1150 0.1150 0.1100 0.1100 424,000 -0.01(-4.35%)
Feb 24, 2017 0.1200 0.1250 0.1150 0.1150 152,150 -0.00(-4.17%)
Feb 23, 2017 0.1200 0.1200 0.1200 0.1200 41,600 +0.00(+0.00%)
Feb 22, 2017 0.1300 0.1300 0.1150 0.1200 442,470 -0.01(-7.69%)
Feb 21, 2017 0.1200 0.1300 0.1150 0.1300 861,075 +0.01(+13.04%)
Feb 17, 2017 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Feb 16, 2017 0.1100 0.1100 0.1050 0.1050 106,280 +0.00(+0.00%)
Feb 15, 2017 0.1050 0.1050 0.1000 0.1050 227,000 +0.00(+0.00%)
Feb 14, 2017 0.1050 0.1050 0.1050 0.1050 116,500 +0.00(+0.00%)
Feb 13, 2017 0.1000 0.1050 0.0950 0.1050 164,545 +0.00(+5.00%)
Feb 10, 2017 0.0950 0.1000 0.0950 0.1000 383,500 +0.01(+5.26%)
Feb 09, 2017 0.1000 0.1000 0.0950 0.0950 255,300 +0.00(+0.00%)
Feb 08, 2017 0.0950 0.0950 0.0950 0.0950 207,500 +0.00(+0.00%)
Feb 07, 2017 0.1000 0.1000 0.0950 0.0950 217,036 -0.01(-5.00%)
Feb 06, 2017 0.0950 0.1000 0.0950 0.1000 155,000 +0.01(+5.26%)
Feb 03, 2017 0.1000 0.1000 0.0950 0.0950 74,000 +0.00(+0.00%)
Feb 02, 2017 0.0950 0.1000 0.0950 0.0950 172,900 +0.01(+5.56%)
Feb 01, 2017 0.0950 0.1000 0.0900 0.0900 181,000 -0.01(-5.26%)
Jan 31, 2017 0.0950 0.0950 0.0950 0.0950 294,795 +0.00(+0.00%)
Jan 30, 2017 0.0950 0.0950 0.0950 0.0950 143,300 +0.00(+0.00%)
Jan 27, 2017 0.0900 0.0950 0.0850 0.0950 339,393 +0.01(+11.76%)
Jan 26, 2017 0.0900 0.0900 0.0850 0.0850 85,000 -0.00(-5.56%)
Jan 25, 2017 0.0900 0.0900 0.0850 0.0900 24,000 +0.00(+0.00%)
Jan 24, 2017 0.0950 0.0950 0.0900 0.0900 61,400 +0.00(+0.00%)
Jan 23, 2017 0.0900 0.0900 0.0900 0.0900 59,700 +0.00(+5.88%)
Jan 20, 2017 0.0850 0.0850 0.0850 0.0850 1,765 +0.00(+0.00%)
Jan 19, 2017 0.0900 0.0900 0.0850 0.0850 103,541 -0.00(-5.56%)
Jan 18, 2017 0.0950 0.0950 0.0900 0.0900 156,000 +0.00(+0.00%)
Jan 17, 2017 0.0900 0.0900 0.0900 0.0900 29,028 +0.00(+5.88%)
Jan 16, 2017 0.0900 0.0900 0.0850 0.0850 16,000 -0.00(-5.56%)
Jan 13, 2017 0.0900 0.0900 0.0850 0.0900 88,085 -0.01(-5.26%)
Jan 12, 2017 0.0900 0.0950 0.0900 0.0950 102,711 +0.01(+5.56%)
Jan 11, 2017 0.0900 0.0900 0.0850 0.0900 181,600 +0.00(+0.00%)
Jan 10, 2017 0.0900 0.0900 0.0900 0.0900 11,300 +0.00(+0.00%)
Jan 09, 2017 0.0950 0.0950 0.0900 0.0900 21,040 -0.01(-5.26%)
Jan 06, 2017 0.0950 0.1000 0.0950 0.0950 285,000 +0.00(+0.00%)
Jan 05, 2017 0.0900 0.0950 0.0850 0.0950 185,948 +0.01(+5.56%)
Jan 04, 2017 0.0900 0.0900 0.0900 0.0900 78,055 -0.01(-5.26%)
Jan 03, 2017 0.0850 0.0950 0.0850 0.0950 15,000 +0.01(+5.56%)
Dec 30, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 29, 2016 0.0850 0.0900 0.0850 0.0900 86,500 +0.00(+0.00%)
Dec 28, 2016 0.0850 0.0900 0.0800 0.0900 50,000 +0.00(+5.88%)
Dec 23, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 22, 2016 0.0850 0.0850 0.0850 0.0850 30,200 +0.00(+0.00%)
Dec 21, 2016 0.0850 0.0850 0.0850 0.0850 39,000 +0.01(+6.25%)
Dec 20, 2016 0.0800 0.0850 0.0800 0.0800 217,000 +0.00(+0.00%)
Dec 19, 2016 0.0850 0.0850 0.0800 0.0800 34,411 +0.00(+0.00%)
Dec 16, 2016 0.0800 0.0900 0.0800 0.0800 87,750 +0.00(+0.00%)
Dec 15, 2016 0.0900 0.0900 0.0800 0.0800 65,850 -0.01(-11.11%)
Dec 14, 2016 0.1100 0.1100 0.0900 0.0900 608,579 -0.02(-18.18%)
Dec 13, 2016 0.0800 0.1100 0.0800 0.1100 2,457,532 +0.02(+29.41%)
Dec 12, 2016 0.0850 0.0850 0.0850 0.0850 23,000 +0.01(+6.25%)
Dec 09, 2016 0.0900 0.0900 0.0800 0.0800 108,656 -0.01(-5.88%)
Dec 08, 2016 0.0900 0.0900 0.0850 0.0850 82,356 -0.00(-5.56%)
Dec 07, 2016 0.0850 0.0950 0.0850 0.0900 484,651 +0.01(+12.50%)
Dec 06, 2016 0.0800 0.0800 0.0800 0.0800 85,200 -0.01(-5.88%)
Dec 05, 2016 0.0850 0.0850 0.0800 0.0850 368,200 -0.00(-5.56%)
Dec 02, 2016 0.0850 0.0900 0.0800 0.0900 191,819 +0.01(+12.50%)
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.