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: 9:30 AM EDT, May 3, 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 30, 2008 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Apr 29, 2008 0.3700 0.3700 0.3500 0.3600 75,125 -0.02(-4.00%)
Apr 28, 2008 0.3800 0.3900 0.3750 0.3750 33,025 +0.02(+4.17%)
Apr 25, 2008 0.4100 0.4100 0.3600 0.3600 15,000 -0.05(-13.25%)
Apr 24, 2008 0.4000 0.4150 0.3500 0.4150 91,300 +0.01(+3.75%)
Apr 23, 2008 0.4200 0.4200 0.4000 0.4000 39,050 -0.02(-4.76%)
Apr 22, 2008 0.4250 0.4250 0.4200 0.4200 8,000 -0.03(-6.67%)
Apr 21, 2008 0.4250 0.4550 0.4250 0.4500 38,500 +0.05(+12.50%)
Apr 18, 2008 0.4500 0.4500 0.4000 0.4000 165,200 -0.04(-9.09%)
Apr 17, 2008 0.4500 0.4950 0.4400 0.4400 131,000 -0.04(-8.33%)
Apr 16, 2008 0.4700 0.4800 0.4600 0.4800 11,000 +0.01(+2.13%)
Apr 15, 2008 0.4700 0.4700 0.4650 0.4700 18,800 +0.00(+0.00%)
Apr 14, 2008 0.4550 0.4850 0.4450 0.4700 58,000 -0.08(-14.55%)
Apr 11, 2008 0.4950 0.5900 0.4900 0.5500 861,140 +0.05(+10.00%)
Apr 10, 2008 0.4600 0.5000 0.4600 0.5000 317,720 +0.04(+8.70%)
Apr 09, 2008 0.4500 0.4600 0.4500 0.4600 557,450 +0.01(+1.10%)
Apr 08, 2008 0.4550 0.4550 0.4400 0.4550 412,000 +0.00(+0.00%)
Apr 07, 2008 0.4200 0.4550 0.4200 0.4550 63,250 +0.05(+13.75%)
Apr 04, 2008 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Apr 03, 2008 0.4250 0.4250 0.4000 0.4000 10,000 +0.01(+2.56%)
Apr 02, 2008 0.4500 0.4850 0.3900 0.3900 65,500 -0.02(-6.02%)
Apr 01, 2008 0.4150 0.4150 0.3900 0.4150 20,500 -0.01(-2.35%)
Mar 31, 2008 0.4250 0.4250 0.4250 0.4250 750 -0.02(-3.41%)
Mar 28, 2008 0.4750 0.4750 0.4200 0.4400 20,140 -0.03(-6.38%)
Mar 27, 2008 0.4700 0.4700 0.4250 0.4700 15,500 -0.01(-2.08%)
Mar 26, 2008 0.4650 0.4800 0.4450 0.4800 53,000 +0.01(+3.23%)
Mar 25, 2008 0.4500 0.4650 0.4500 0.4650 32,300 +0.05(+10.71%)
Mar 24, 2008 0.3900 0.4700 0.3900 0.4200 32,000 +0.03(+7.69%)
Mar 21, 2008 0.4100 0.4100 0.3700 0.3900 74,500 +0.00(+0.00%)
Mar 20, 2008 0.4100 0.4100 0.3700 0.3900 74,500 -0.06(-13.33%)
Mar 19, 2008 0.4300 0.4500 0.4100 0.4500 29,000 +0.03(+7.14%)
Mar 18, 2008 0.4300 0.4500 0.4100 0.4200 97,100 -0.01(-2.33%)
Mar 17, 2008 0.4650 0.4700 0.4300 0.4300 108,000 -0.05(-10.42%)
Mar 14, 2008 0.4550 0.4800 0.4500 0.4800 43,290 +0.03(+6.67%)
Mar 13, 2008 0.4600 0.4700 0.4400 0.4500 13,800 -0.01(-2.17%)
Mar 12, 2008 0.4600 0.4900 0.4600 0.4600 63,218 -0.01(-1.08%)
Mar 11, 2008 0.4700 0.4700 0.4450 0.4650 22,000 -0.00(-1.06%)
Mar 10, 2008 0.4700 0.4750 0.4250 0.4700 81,500 +0.00(+0.00%)
Mar 07, 2008 0.5000 0.5100 0.4700 0.4700 110,500 -0.03(-6.00%)
Mar 06, 2008 0.5300 0.5300 0.4850 0.5000 23,000 -0.01(-1.96%)
Mar 05, 2008 0.4800 0.5200 0.4700 0.5100 89,784 +0.03(+6.25%)
Mar 04, 2008 0.5300 0.5400 0.4700 0.4800 210,650 -0.06(-11.11%)
Mar 03, 2008 0.5500 0.5500 0.5100 0.5400 79,800 +0.02(+3.85%)
Feb 29, 2008 0.5400 0.5400 0.5200 0.5200 103,979 -0.01(-1.89%)
Feb 28, 2008 0.5300 0.5300 0.5000 0.5300 209,726 +0.00(+0.00%)
Feb 27, 2008 0.5000 0.5300 0.4900 0.5300 317,200 +0.04(+8.16%)
Feb 26, 2008 0.4750 0.4900 0.4650 0.4900 144,785 +0.00(+0.00%)
Feb 25, 2008 0.4700 0.4900 0.4700 0.4900 57,500 +0.02(+4.26%)
Feb 22, 2008 0.4450 0.4700 0.4250 0.4700 174,500 +0.03(+6.82%)
Feb 21, 2008 0.4450 0.4450 0.4300 0.4400 55,300 +0.00(+0.00%)
Feb 20, 2008 0.4450 0.4450 0.4300 0.4400 29,500 +0.00(+0.00%)
Feb 19, 2008 0.4350 0.4500 0.3950 0.4400 62,800 +0.01(+1.15%)
Feb 18, 2008 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 15, 2008 0.4450 0.4450 0.4000 0.4350 33,675 -0.01(-1.14%)
Feb 14, 2008 0.4400 0.4450 0.4400 0.4400 7,000 +0.03(+6.02%)
Feb 13, 2008 0.4500 0.4500 0.4100 0.4150 6,500 -0.04(-7.78%)
Feb 12, 2008 0.4400 0.4550 0.4400 0.4500 31,500 +0.01(+2.27%)
Feb 11, 2008 0.4400 0.4400 0.4150 0.4400 23,650 -0.01(-2.22%)
Feb 08, 2008 0.4200 0.4550 0.4200 0.4500 59,500 +0.05(+12.50%)
Feb 07, 2008 0.4250 0.4400 0.3950 0.4000 80,687 +0.00(+0.00%)
Feb 06, 2008 0.4200 0.4200 0.4000 0.4000 19,300 -0.02(-4.76%)
Feb 05, 2008 0.4300 0.4300 0.4000 0.4200 59,800 +0.00(+0.00%)
Feb 04, 2008 0.4200 0.4600 0.4150 0.4200 134,250 +0.04(+10.53%)
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.