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 (%)
Apr 28, 2023 0.0650 0.0650 0.0650 0.0650 99,166 -0.01(-7.14%)
Apr 26, 2023 0.0700 0.0700 1,047 +0.01(+7.69%)
Apr 25, 2023 0.0650 0.0700 0.0650 0.0650 13,000 -0.01(-13.33%)
Apr 24, 2023 0.0700 0.0750 0.0700 0.0750 31,000 +0.00(+7.14%)
Apr 21, 2023 0.0650 0.0750 0.0650 0.0700 30,500 +0.01(+7.69%)
Apr 20, 2023 0.0700 0.0700 0.0650 0.0650 208,000 -0.01(-7.14%)
Apr 19, 2023 0.0700 0.0700 0.0700 0.0700 7,750 -0.00(-6.67%)
Apr 18, 2023 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+7.14%)
Apr 14, 2023 0.0700 0 +0.00(+0.00%)
Apr 13, 2023 0.0650 0.0700 0.0650 0.0700 607,569 +0.01(+7.69%)
Apr 12, 2023 0.0600 0.0650 0.0550 0.0650 537,100 +0.01(+8.33%)
Apr 11, 2023 0.0600 0.0600 0.0600 0.0600 224,600 +0.00(+0.00%)
Apr 10, 2023 0.0600 0.0600 0.0600 0.0600 31,745 +0.00(+0.00%)
Apr 05, 2023 0.0600 0 -0.01(-7.69%)
Apr 04, 2023 0.0650 0.0650 0.0650 0.0650 182,461 +0.01(+8.33%)
Apr 03, 2023 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+9.09%)
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%)
Jan 03, 2023 0.0650 0.0650 0.0650 0.0650 87,000 +0.01(+8.33%)
Dec 29, 2022 0.0600 0 +0.00(+0.00%)
Dec 28, 2022 0.0650 0.0650 0.0600 0.0600 97,434 -0.01(-7.69%)
Dec 23, 2022 0.0650 0 +0.00(+0.00%)
Dec 22, 2022 0.0650 0.0650 0.0650 0.0650 47,000 +0.00(+0.00%)
Dec 21, 2022 0.0700 0.0700 0.0650 0.0650 177,930 -0.01(-13.33%)
Dec 20, 2022 0.0750 0.0800 0.0750 0.0750 221,464 +0.00(+0.00%)
Dec 19, 2022 0.0600 0.0750 0.0600 0.0750 683,950 +0.01(+25.00%)
Dec 16, 2022 0.0600 0.0600 0.0550 0.0600 182,000 +0.00(+0.00%)
Dec 15, 2022 0.0600 0.0600 0.0600 0.0600 1,454,020 -0.01(-7.69%)
Dec 14, 2022 0.0550 0.0650 0.0550 0.0650 411,000 +0.01(+8.33%)
Dec 13, 2022 0.0600 0.0650 0.0550 0.0600 612,473 +0.00(+0.00%)
Dec 12, 2022 0.0650 0.0650 0.0550 0.0600 187,800 +0.00(+0.00%)
Dec 09, 2022 0.0550 0.0650 0.0550 0.0600 448,650 +0.01(+20.00%)
Dec 08, 2022 0.0500 0.0500 0.0500 0.0500 67,000 +0.00(+0.00%)
Dec 07, 2022 0.0500 0.0500 0.0500 0.0500 65,000 -0.00(-9.09%)
Dec 05, 2022 0.0550 0 +0.00(+10.00%)
Dec 02, 2022 0.0500 0.0500 0.0500 0.0500 505,000 +0.00(+0.00%)
Nov 29, 2022 0.0500 0 +0.00(+0.00%)
Nov 28, 2022 0.0500 0.0500 0.0500 0.0500 88,000 +0.01(+11.11%)
Nov 25, 2022 0.0500 0.0500 0.0450 0.0450 486,528 +0.00(+0.00%)
Nov 24, 2022 0.0450 0.0450 0.0450 0.0450 17,600 +0.00(+12.50%)
Nov 23, 2022 0.0400 0.0400 0.0350 0.0400 105,600 +0.00(+0.00%)
Nov 22, 2022 0.0400 0.0400 0.0400 0.0400 215,000 +0.00(+0.00%)
Nov 21, 2022 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Nov 17, 2022 0.0400 0 -0.00(-11.11%)
Nov 16, 2022 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Nov 15, 2022 0.0450 0.0450 0.0450 0.0450 14,004 +0.00(+12.50%)
Nov 14, 2022 0.0400 0.0400 0.0400 0.0400 40,110 +0.00(+0.00%)
Nov 11, 2022 0.0400 0.0400 0.0400 0.0400 128,400 +0.00(+0.00%)
Nov 10, 2022 0.0350 0.0450 0.0350 0.0400 1,045,000 +0.00(+14.29%)
Nov 09, 2022 0.0400 0.0400 0.0350 0.0350 21,062 -0.00(-12.50%)
Nov 08, 2022 0.0400 0.0400 0.0400 0.0400 167,000 +0.00(+14.29%)
Nov 07, 2022 0.0350 0.0350 0.0350 0.0350 10,300 +0.00(+0.00%)
Nov 04, 2022 0.0350 0.0350 0.0350 0.0350 12,600 +0.00(+0.00%)
Nov 02, 2022 0.0350 0 +0.00(+0.00%)
Nov 01, 2022 0.0450 0.0450 0.0350 0.0350 743,001 -0.01(-22.22%)
Oct 28, 2022 0.0450 0 +0.00(+0.00%)
Oct 27, 2022 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Oct 26, 2022 0.0500 0.0550 0.0400 0.0450 722,100 -0.01(-10.00%)
Oct 25, 2022 0.0500 0.0500 0.0500 0.0500 154,100 +0.00(+0.00%)
Oct 21, 2022 0.0500 0 +0.01(+11.11%)
Oct 20, 2022 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Oct 17, 2022 0.0400 0 -0.00(-11.11%)
Oct 14, 2022 0.0500 0.0500 0.0450 0.0450 90,400 -0.01(-10.00%)
Oct 13, 2022 0.0500 0.0500 0.0500 0.0500 159,090 +0.00(+0.00%)
Oct 12, 2022 0.0500 0.0500 0.0450 0.0500 418,633 +0.00(+0.00%)
Oct 11, 2022 0.0500 0.0500 0.0500 0.0500 31,784 +0.01(+11.11%)
Oct 07, 2022 0.0450 0 +0.00(+0.00%)
Oct 05, 2022 0.0450 0 +0.00(+0.00%)
Oct 04, 2022 0.0450 0.0450 0.0450 0.0450 104,913 +0.00(+0.00%)
Oct 03, 2022 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 29, 2022 0.0450 0 +0.00(+0.00%)
Sep 28, 2022 0.0450 0.0450 0.0450 0.0450 364,000 +0.00(+0.00%)
Sep 27, 2022 0.0450 0.0450 0.0400 0.0450 41,100 -0.01(-10.00%)
Sep 26, 2022 0.0450 0.0500 0.0450 0.0500 485,814 +0.01(+11.11%)
Sep 23, 2022 0.0450 0.0450 0.0450 0.0450 624,750 -0.01(-10.00%)
Sep 22, 2022 0.0500 0.0500 0.0500 0.0500 59,000 +0.00(+0.00%)
Sep 21, 2022 0.0450 0.0500 0.0450 0.0500 165,000 +0.01(+11.11%)
Sep 20, 2022 0.0500 0.0500 0.0450 0.0450 52,000 +0.00(+0.00%)
Sep 19, 2022 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Sep 16, 2022 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Sep 15, 2022 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Sep 14, 2022 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Sep 13, 2022 0.0500 0.0500 0.0500 0.0500 96,000 +0.00(+0.00%)
Sep 09, 2022 0.0500 0 +0.00(+0.00%)
Sep 08, 2022 0.0500 0.0500 0.0500 0.0500 220,157 +0.00(+0.00%)
Sep 07, 2022 0.0500 0.0500 0.0500 0.0500 188,000 +0.00(+0.00%)
Sep 01, 2022 0.0500 0 +0.00(+0.00%)
Aug 31, 2022 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Aug 30, 2022 0.0550 0.0550 0.0500 0.0500 124,200 +0.00(+0.00%)
Aug 29, 2022 0.0500 0.0500 0.0500 0.0500 184,001 +0.00(+0.00%)
Aug 26, 2022 0.0550 0.0550 0.0500 0.0500 58,180 +0.00(+0.00%)
Aug 25, 2022 0.0500 0.0500 0.0500 0.0500 138,000 -0.00(-9.09%)
Aug 24, 2022 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
Aug 23, 2022 0.0550 0.0550 0.0550 0.0550 15,250 +0.00(+0.00%)
Aug 22, 2022 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Aug 17, 2022 0.0550 0 +0.00(+0.00%)
Aug 16, 2022 0.0600 0.0600 0.0550 0.0550 204,000 +0.00(+0.00%)
Aug 15, 2022 0.0550 0.0550 0.0550 0.0550 90,512 +0.00(+0.00%)
Aug 12, 2022 0.0600 0.0600 0.0550 0.0550 188,000 -0.00(-8.33%)
Aug 11, 2022 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Aug 10, 2022 0.0600 0.0600 0.0600 0.0600 124,000 +0.00(+9.09%)
Aug 09, 2022 0.0600 0.0600 0.0550 0.0550 112,000 -0.00(-8.33%)
Aug 08, 2022 0.0550 0.0600 0.0550 0.0600 34,169 +0.00(+0.00%)
Aug 05, 2022 0.0600 0.0600 0.0600 0.0600 91,600 +0.00(+0.00%)
Aug 04, 2022 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Aug 03, 2022 0.0600 0.0600 0.0600 0.0600 31,900 +0.00(+0.00%)
Aug 02, 2022 0.0550 0.0600 0.0550 0.0600 61,297 +0.00(+0.00%)
Jul 29, 2022 0.0600 0 +0.00(+9.09%)
Jul 28, 2022 0.0550 0.0550 0.0550 0.0550 511,390 +0.00(+0.00%)
Jul 27, 2022 0.0550 0.0550 0.0550 0.0550 107,000 +0.00(+10.00%)
Jul 26, 2022 0.0550 0.0550 0.0500 0.0500 172,000 -0.00(-9.09%)
Jul 25, 2022 0.0550 0.0550 0.0550 0.0550 283,598 +0.00(+0.00%)
Jul 22, 2022 0.0550 0.0550 0.0550 0.0550 25,190 +0.00(+0.00%)
Jul 19, 2022 0.0550 415 +0.00(+0.00%)
Jul 15, 2022 0.0550 0 -0.00(-8.33%)
Jul 14, 2022 0.0600 0.0600 0.0600 0.0600 66,000 +0.00(+9.09%)
Jul 13, 2022 0.0600 0.0600 0.0550 0.0550 74,000 -0.00(-8.33%)
Jul 12, 2022 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Jul 11, 2022 0.0550 0.0550 0.0550 0.0550 11,000 -0.00(-8.33%)
Jul 07, 2022 0.0600 0 +0.01(+20.00%)
Jul 06, 2022 0.0500 0.0550 0.0500 0.0500 208,000 -0.00(-9.09%)
Jul 05, 2022 0.0550 0.0550 0.0550 0.0550 153,683 -0.00(-8.33%)
Jul 04, 2022 0.0500 0.0600 0.0500 0.0600 160,000 +0.01(+20.00%)
Jun 30, 2022 0.0500 0 -0.01(-23.08%)
Jun 29, 2022 0.0750 0.0750 0.0650 0.0650 273,800 +0.00(+0.00%)
Jun 24, 2022 0.0650 700 -0.01(-7.14%)
Jun 23, 2022 0.0750 0.0800 0.0700 0.0700 209,550 +0.00(+0.00%)
Jun 21, 2022 0.0700 0 +0.01(+16.67%)
Jun 20, 2022 0.0600 0.0600 0.0600 0.0600 38,000 -0.01(-14.29%)
Jun 17, 2022 0.0700 0.0700 0.0600 0.0700 80,074 +0.00(+0.00%)
Jun 16, 2022 0.0750 0.0750 0.0700 0.0700 22,027 +0.00(+0.00%)
Jun 15, 2022 0.0650 0.0750 0.0650 0.0700 176,136 +0.01(+7.69%)
Jun 14, 2022 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+8.33%)
Jun 13, 2022 0.0650 0.0650 0.0550 0.0600 264,807 -0.01(-7.69%)
Jun 10, 2022 0.0700 0.0700 0.0650 0.0650 37,750 +0.00(+0.00%)
Jun 09, 2022 0.0600 0.0650 0.0600 0.0650 212,391 +0.00(+0.00%)
Jun 08, 2022 0.0650 0.0650 0.0650 0.0650 27,271 +0.01(+8.33%)
Jun 07, 2022 0.0700 0.0700 0.0600 0.0600 99,400 -0.01(-14.29%)
Jun 06, 2022 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Jun 02, 2022 0.0650 0 +0.00(+0.00%)
Jun 01, 2022 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
May 31, 2022 0.0600 0.0650 0.0600 0.0600 167,424 +0.00(+9.09%)
May 30, 2022 0.0650 0.0650 0.0550 0.0550 620,000 -0.01(-15.38%)
May 27, 2022 0.0700 0.0700 0.0650 0.0650 97,006 -0.01(-7.14%)
May 26, 2022 0.0750 0.0750 0.0700 0.0700 46,000 +0.00(+0.00%)
May 25, 2022 0.0750 0.0750 0.0700 0.0700 83,000 -0.00(-6.67%)
May 24, 2022 0.0750 0.0750 0.0750 0.0750 27,000 +0.00(+0.00%)
May 20, 2022 0.0750 0 +0.00(+0.00%)
May 17, 2022 0.0750 0 +0.00(+7.14%)
May 16, 2022 0.0750 0.0800 0.0700 0.0700 49,274 +0.00(+0.00%)
May 12, 2022 0.0700 0 -0.00(-6.67%)
May 11, 2022 0.0700 0.0750 0.0700 0.0750 63,000 +0.00(+7.14%)
May 10, 2022 0.0750 0.0750 0.0650 0.0700 176,350 -0.01(-12.50%)
May 09, 2022 0.0850 0.0850 0.0800 0.0800 22,580 +0.00(+0.00%)
May 06, 2022 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
May 05, 2022 0.0800 0.0800 0.0800 0.0800 61,000 -0.01(-11.11%)
May 04, 2022 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
May 03, 2022 0.0900 0.0900 0.0850 0.0850 21,000 +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.