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 (%)
Mar 31, 2023 0.0600 0.0600 0.0550 0.0550 100,778 -0.00(-8.33%)
Mar 30, 2023 0.0600 0.0600 0.0600 0.0600 147,069 -0.01(-7.69%)
Mar 29, 2023 0.0700 0.0700 0.0650 0.0650 473,000 -0.01(-7.14%)
Mar 28, 2023 0.0650 0.0700 0.0650 0.0700 350,000 +0.01(+7.69%)
Mar 27, 2023 0.0700 0.0700 0.0650 0.0650 400,000 +0.00(+0.00%)
Mar 24, 2023 0.0750 0.0750 0.0650 0.0650 452,083 -0.01(-7.14%)
Mar 23, 2023 0.0600 0.0750 0.0600 0.0700 529,000 +0.01(+7.69%)
Mar 22, 2023 0.0650 0.0700 0.0650 0.0650 193,000 +0.00(+0.00%)
Mar 20, 2023 0.0650 0 +0.00(+0.00%)
Mar 17, 2023 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 16, 2023 0.0650 0.0650 0.0650 0.0650 11,076 +0.00(+0.00%)
Mar 15, 2023 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
Mar 14, 2023 0.0700 0.0700 0.0650 0.0650 375,000 -0.01(-7.14%)
Mar 13, 2023 0.0700 0.0700 0.0700 0.0700 113,800 +0.00(+0.00%)
Mar 10, 2023 0.0700 0.0700 0.0700 0.0700 9,160 +0.00(+0.00%)
Mar 09, 2023 0.0800 0.0800 0.0700 0.0700 1,061,200 -0.00(-6.67%)
Mar 08, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Mar 06, 2023 0.0750 0 +0.00(+0.00%)
Mar 03, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 02, 2023 0.0800 0.0800 0.0750 0.0750 713,750 -0.01(-6.25%)
Mar 01, 2023 0.0750 0.0800 0.0750 0.0800 501,000 +0.01(+14.29%)
Feb 28, 2023 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Feb 27, 2023 0.0700 0.0750 0.0700 0.0700 425,000 -0.00(-6.67%)
Feb 24, 2023 0.0750 0.0750 0.0750 0.0750 195,000 +0.00(+0.00%)
Feb 23, 2023 0.0750 0.0750 0.0750 0.0750 330,400 +0.00(+0.00%)
Feb 22, 2023 0.0800 0.0800 0.0750 0.0750 664,200 +0.00(+0.00%)
Feb 21, 2023 0.0750 0.0750 0.0750 0.0750 135,187 -0.01(-6.25%)
Feb 17, 2023 0.0800 0 +0.00(+0.00%)
Feb 16, 2023 0.0700 0.0800 0.0700 0.0800 208,100 +0.01(+23.08%)
Feb 15, 2023 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Feb 14, 2023 0.0650 0.0650 0.0650 0.0650 100,000 -0.01(-7.14%)
Feb 13, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Feb 10, 2023 0.0650 0.0650 0.0650 0.0650 117,140 +0.00(+0.00%)
Feb 09, 2023 0.0650 0.0650 0.0650 0.0650 124,000 -0.01(-7.14%)
Feb 06, 2023 0.0700 0 -0.01(-12.50%)
Feb 03, 2023 0.0750 0.0800 0.0750 0.0800 38,000 +0.01(+6.67%)
Feb 02, 2023 0.0750 0.0750 0.0750 0.0750 58,000 +0.00(+0.00%)
Feb 01, 2023 0.0750 0.0800 0.0750 0.0750 368,000 +0.00(+7.14%)
Jan 31, 2023 0.0700 0.0750 0.0700 0.0700 1,979,000 +0.00(+0.00%)
Jan 30, 2023 0.0700 0.0700 0.0700 0.0700 63,334 +0.00(+0.00%)
Jan 27, 2023 0.0700 0.0700 0.0700 0.0700 375,000 -0.00(-6.67%)
Jan 26, 2023 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+7.14%)
Jan 25, 2023 0.0750 0.0750 0.0700 0.0700 79,000 -0.00(-6.67%)
Jan 24, 2023 0.0750 0.0750 0.0700 0.0750 298,000 +0.00(+0.00%)
Jan 23, 2023 0.0800 0.0800 0.0700 0.0750 254,500 -0.01(-6.25%)
Jan 20, 2023 0.0850 0.0850 0.0800 0.0800 633,000 +0.00(+0.00%)
Jan 19, 2023 0.0700 0.0850 0.0700 0.0800 1,538,451 +0.01(+6.67%)
Jan 18, 2023 0.0750 0.0750 0.0700 0.0750 1,145,000 +0.00(+0.00%)
Jan 17, 2023 0.0750 0.0750 0.0750 0.0750 156,000 +0.00(+0.00%)
Jan 16, 2023 0.0800 0.0800 0.0750 0.0750 54,675 +0.00(+0.00%)
Jan 13, 2023 0.0750 0.0750 0.0750 0.0750 332,000 +0.00(+0.00%)
Jan 12, 2023 0.0700 0.0750 0.0700 0.0750 224,100 +0.00(+0.00%)
Jan 11, 2023 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jan 10, 2023 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Jan 09, 2023 0.0650 0.0700 0.0650 0.0700 293,483 +0.01(+7.69%)
Jan 06, 2023 0.0650 0.0650 0.0650 0.0650 65,000 +0.00(+0.00%)
Jan 05, 2023 0.0600 0.0650 0.0600 0.0650 516,590 +0.00(+0.00%)
Jan 04, 2023 0.0650 0.0700 0.0650 0.0650 452,317 +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.