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 (%)
May 31, 2017 0.0750 0.0750 0.0750 0.0750 77,000 +0.00(+0.00%)
May 30, 2017 0.0750 0.0800 0.0750 0.0750 36,200 +0.00(+0.00%)
May 29, 2017 0.0800 0.0800 0.0750 0.0750 285,000 +0.00(+0.00%)
May 26, 2017 0.0800 0.0800 0.0750 0.0750 88,700 +0.00(+0.00%)
May 25, 2017 0.0750 0.0750 0.0750 0.0750 185,000 -0.01(-6.25%)
May 24, 2017 0.0800 0.0800 0.0750 0.0800 273,134 +0.01(+6.67%)
May 23, 2017 0.0850 0.0850 0.0750 0.0750 39,000 -0.01(-6.25%)
May 19, 2017 0.0800 0.0800 0.0800 0.0800 156,000 +0.00(+0.00%)
May 18, 2017 0.0850 0.0850 0.0800 0.0800 301,570 -0.01(-5.88%)
May 17, 2017 0.0850 0.0850 0.0850 0.0850 179,600 +0.00(+0.00%)
May 15, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 12, 2017 0.0850 0.0900 0.0850 0.0850 31,950 +0.00(+0.00%)
May 11, 2017 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
May 10, 2017 0.0800 0.0850 0.0800 0.0850 33,000 +0.01(+6.25%)
May 09, 2017 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
May 08, 2017 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
May 05, 2017 0.0850 0.0850 0.0850 0.0850 165,000 +0.00(+0.00%)
May 04, 2017 0.0900 0.0900 0.0800 0.0850 62,850 -0.00(-5.56%)
May 03, 2017 0.0850 0.0900 0.0800 0.0900 255,000 +0.00(+0.00%)
May 02, 2017 0.0900 0.0950 0.0900 0.0900 125,139 +0.00(+0.00%)
May 01, 2017 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Apr 28, 2017 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Apr 26, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 25, 2017 0.0950 0.0950 0.0900 0.0900 26,678 +0.00(+0.00%)
Apr 24, 2017 0.0900 0.0950 0.0900 0.0900 63,500 +0.00(+0.00%)
Apr 21, 2017 0.0900 0.0950 0.0900 0.0900 11,150 -0.01(-10.00%)
Apr 20, 2017 0.0950 0.1000 0.0900 0.1000 34,100 +0.00(+0.00%)
Apr 19, 2017 0.1000 0.1000 0.0950 0.1000 33,000 +0.01(+11.11%)
Apr 18, 2017 0.1000 0.1000 0.0900 0.0900 86,250 -0.01(-10.00%)
Apr 17, 2017 0.0950 0.1000 0.0950 0.1000 27,718 +0.00(+0.00%)
Apr 13, 2017 0.1000 0.1000 0.0950 0.1000 136,900 +0.01(+5.26%)
Apr 12, 2017 0.0950 0.0950 0.0950 0.0950 165,500 -0.01(-5.00%)
Apr 11, 2017 0.1000 0.1000 0.1000 0.1000 36,000 +0.01(+5.26%)
Apr 10, 2017 0.1000 0.1000 0.0950 0.0950 175,512 +0.00(+0.00%)
Apr 07, 2017 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Apr 06, 2017 0.0950 0.1000 0.0950 0.0950 397,000 +0.00(+0.00%)
Apr 05, 2017 0.0950 0.0950 0.0950 0.0950 71,500 +0.00(+0.00%)
Apr 04, 2017 0.0950 0.1000 0.0950 0.0950 245,000 +0.01(+5.56%)
Apr 03, 2017 0.0950 0.0950 0.0900 0.0900 176,000 +0.00(+0.00%)
Mar 31, 2017 0.0950 0.0950 0.0900 0.0900 267,000 +0.00(+0.00%)
Mar 30, 2017 0.1000 0.1000 0.0900 0.0900 65,000 -0.01(-5.26%)
Mar 29, 2017 0.0950 0.0950 0.0950 0.0950 297,257 +0.00(+0.00%)
Mar 28, 2017 0.0950 0.0950 0.0950 0.0950 20,400 +0.00(+0.00%)
Mar 27, 2017 0.0900 0.0950 0.0900 0.0950 181,500 +0.01(+11.76%)
Mar 24, 2017 0.0900 0.0950 0.0850 0.0850 75,200 -0.00(-5.56%)
Mar 23, 2017 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Mar 22, 2017 0.0900 0.0900 0.0900 0.0900 39,000 +0.00(+0.00%)
Mar 21, 2017 0.0900 0.0900 0.0900 0.0900 159,550 +0.00(+0.00%)
Mar 20, 2017 0.0950 0.0950 0.0900 0.0900 228,892 +0.00(+0.00%)
Mar 17, 2017 0.0900 0.0950 0.0900 0.0900 116,265 -0.01(-5.26%)
Mar 16, 2017 0.0950 0.0950 0.0900 0.0950 86,670 +0.01(+5.56%)
Mar 15, 2017 0.0900 0.0900 0.0900 0.0900 31,392 +0.00(+0.00%)
Mar 14, 2017 0.0900 0.0900 0.0900 0.0900 47,000 -0.01(-5.26%)
Mar 13, 2017 0.0900 0.0950 0.0850 0.0950 93,350 +0.01(+5.56%)
Mar 10, 2017 0.0900 0.0950 0.0900 0.0900 248,500 -0.01(-5.26%)
Mar 09, 2017 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Mar 08, 2017 0.0900 0.0950 0.0900 0.0950 104,907 +0.00(+0.00%)
Mar 07, 2017 0.1000 0.1000 0.0950 0.0950 232,000 +0.00(+0.00%)
Mar 06, 2017 0.1000 0.1050 0.0950 0.0950 402,500 -0.01(-5.00%)
Mar 03, 2017 0.1000 0.1050 0.0950 0.1000 1,350,156 -0.00(-4.76%)
Mar 02, 2017 0.1100 0.1100 0.1050 0.1050 582,700 -0.01(-8.70%)
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.