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

ABCOURT MINES (OP: ABMBF )

0.0335 +0.0019 (+6.01%)
Streaming Delayed Price Updated: 2:29 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 (%)
Apr 21, 2016 0.0662 0.0662 0.0662 0 -0.01(-9.19%)
Apr 20, 2016 0.0741 0.0758 0.0729 0.0729 44,999 +0.01(+17.39%)
Apr 19, 2016 0.0710 0.0710 0.0621 0.0621 84,301 -0.01(-13.99%)
Apr 18, 2016 0.0722 0.0722 0.0722 0.0722 1,000 +0.01(+12.46%)
Apr 15, 2016 0.0629 0.0642 0.0612 0.0642 98,499 -0.01(-15.64%)
Apr 13, 2016 0.0761 0.0761 0.0761 0 -0.00(-4.99%)
Apr 12, 2016 0.0801 0.0801 0.0801 0.0801 1,000 +0.00(+2.69%)
Apr 11, 2016 0.0766 0.0780 0.0650 0.0780 39,200 +0.00(+4.00%)
Apr 08, 2016 0.0810 0.0810 0.0750 0.0750 53,300 +0.01(+18.86%)
Apr 05, 2016 0.0631 0.0631 0.0631 0 -0.00(-0.16%)
Apr 04, 2016 0.0601 0.0632 0.0601 0.0632 38,000 -0.01(-9.71%)
Apr 01, 2016 0.0640 0.0700 0.0640 0.0700 10,300 +0.01(+10.94%)
Mar 30, 2016 0.0631 0.0631 0.0631 0 -0.01(-9.86%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 22, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 17, 2016 0.0700 0.0700 0.0700 0 +0.00(+4.79%)
Mar 16, 2016 0.0687 0.0687 0.0668 0.0668 7,000 -0.00(-0.30%)
Mar 14, 2016 0.0670 0.0670 0.0670 0 -0.00(-2.90%)
Mar 11, 2016 0.0690 0.0690 0.0690 0.0690 10,000 -0.00(-0.58%)
Mar 10, 2016 0.0694 0.0694 0.0694 0.0694 400 -0.00(-4.54%)
Mar 09, 2016 0.0727 0.0727 0.0727 0.0727 41,367 +0.00(+3.71%)
Mar 08, 2016 0.0700 0.0741 0.0700 0.0701 210,000 +0.01(+14.73%)
Mar 07, 2016 0.0693 0.0705 0.0611 0.0611 82,000 -0.01(-12.59%)
Mar 04, 2016 0.0618 0.0665 0.0618 0.0699 125,000 +0.01(+20.73%)
Mar 01, 2016 0.0579 0.0579 0.0579 0 +0.01(+18.16%)
Feb 29, 2016 0.0481 0.0490 0.0418 0.0490 64,500 +0.00(+3.16%)
Feb 18, 2016 0.0475 0.0475 0.0475 0 +0.00(+7.95%)
Feb 16, 2016 0.0440 0.0440 0.0440 0 -0.00(-4.35%)
Feb 12, 2016 0.0460 0.0460 0.0460 0 +0.01(+15.87%)
Feb 10, 2016 0.0397 0.0397 0.0397 0 -0.00(-0.50%)
Feb 09, 2016 0.0399 0.0399 0.0399 0.0399 25,000 +0.00(+5.00%)
Feb 05, 2016 0.0380 0.0380 0.0380 0 +0.00(+6.44%)
Feb 01, 2016 0.0357 0.0357 0.0357 0 -0.00(-7.51%)
Jan 25, 2016 0.0386 0.0386 0.0386 0 -0.00(-0.52%)
Jan 22, 2016 0.0388 0.0388 0.0388 0.0388 70,000 +0.00(+2.65%)
Jan 19, 2016 0.0378 0.0378 0.0378 0 +0.00(+11.83%)
Jan 06, 2016 0.0338 0.0338 0.0338 0 -0.00(-1.46%)
Dec 31, 2015 0.0343 0.0343 0.0343 0 +0.00(+12.83%)
Dec 21, 2015 0.0304 0.0304 0.0304 0 +0.00(+7.42%)
Dec 18, 2015 0.0283 0.0283 0.0283 0.0283 50,000 -0.01(-20.95%)
Dec 14, 2015 0.0358 0.0358 0.0358 0 +0.01(+30.18%)
Dec 11, 2015 0.0275 0.0275 0.0275 0.0275 100,000 -0.01(-21.20%)
Dec 09, 2015 0.0349 0.0349 0.0349 0 +0.01(+39.60%)
Dec 04, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 02, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 17, 2015 0.0300 0.0300 0.0300 0 +0.01(+25.52%)
Nov 12, 2015 0.0239 0.0239 0.0239 0 -0.01(-25.31%)
Nov 09, 2015 0.0320 0.0320 0.0320 0 +0.01(+32.23%)
Nov 05, 2015 0.0242 0.0242 0.0242 0 +0.00(+0.41%)
Oct 30, 2015 0.0241 0.0241 0.0241 0 +0.00(+9.55%)
Oct 12, 2015 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Oct 09, 2015 0.0227 0.0227 0.0220 0.0220 44,500 -0.01(-24.66%)
Oct 06, 2015 0.0292 0.0292 0.0292 0 +0.01(+32.73%)
Oct 02, 2015 0.0220 0.0220 0.0220 0 -0.00(-9.47%)
Sep 24, 2015 0.0243 0.0243 0.0243 0 +0.00(+15.17%)
Aug 28, 2015 0.0211 0.0211 0.0211 0 +0.00(+5.50%)
Aug 25, 2015 0.0200 0.0200 0.0200 0 +0.00(+12.36%)
Aug 24, 2015 0.0178 0.0178 0.0178 0.0178 5,600 -0.01(-30.47%)
Aug 04, 2015 0.0256 0.0256 0.0256 0 -0.00(-11.11%)
Jul 30, 2015 0.0288 0.0288 0.0288 0 +0.01(+41.18%)
Jul 28, 2015 0.0204 0.0204 0.0204 0 -0.01(-29.17%)
Jul 27, 2015 0.0288 0.0288 0.0288 0.0288 21,000 +0.00(+15.66%)
Jul 24, 2015 0.0249 0.0249 0.0249 0.0249 9,000 -0.00(-0.80%)
Jul 21, 2015 0.0251 0.0251 0.0251 0 +0.00(+16.74%)
Jul 14, 2015 0.0215 0.0215 0.0215 0 -0.00(-7.33%)
Jul 13, 2015 0.0250 0.0250 0.0232 0.0232 54,000 -0.00(-9.38%)
Jul 10, 2015 0.0256 0.0256 0.0256 0.0256 9,000 +0.00(+2.40%)
Jul 08, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.39%)
Jul 02, 2015 0.0299 0.0299 0.0299 0 -0.00(-7.72%)
Jun 25, 2015 0.0324 0.0324 0.0324 0 +0.01(+39.06%)
Jun 24, 2015 0.0233 0.0233 0.0233 0.0233 7,500 -0.00(-11.07%)
Jun 17, 2015 0.0262 0.0262 0.0262 0 -0.01(-25.36%)
Jun 05, 2015 0.0351 0.0351 0.0351 0 +0.00(+0.29%)
May 29, 2015 0.0350 0.0350 0.0350 0 +0.01(+18.64%)
May 27, 2015 0.0295 0.0295 0.0295 0 -0.01(-23.97%)
May 21, 2015 0.0388 0.0388 0.0388 0 -0.01(-16.56%)
May 11, 2015 0.0465 0.0465 0.0465 0 +0.00(+5.68%)
May 07, 2015 0.0440 0.0440 0.0440 0 +0.00(+1.15%)
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.