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 (%)
Jun 30, 2009 0.1050 0.1100 0.1050 0.1050 58,000 -0.01(-8.70%)
Jun 29, 2009 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+9.52%)
Jun 26, 2009 0.1050 0.1050 0.1050 0.1050 9,000 -0.01(-8.70%)
Jun 25, 2009 0.1050 0.1150 0.1050 0.1150 2,500 -0.00(-4.17%)
Jun 24, 2009 0.1150 0.1200 0.1150 0.1200 29,000 +0.00(+0.00%)
Jun 23, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 22, 2009 0.1150 0.1200 0.1150 0.1200 29,000 +0.01(+14.29%)
Jun 19, 2009 0.1050 0.1050 0.1050 0.1050 6,000 -0.01(-4.55%)
Jun 18, 2009 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Jun 17, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 16, 2009 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
Jun 15, 2009 0.1150 0.1150 0.1050 0.1050 43,600 -0.02(-16.00%)
Jun 12, 2009 0.1200 0.1250 0.1200 0.1250 38,000 +0.01(+8.70%)
Jun 11, 2009 0.1100 0.1200 0.1100 0.1150 117,500 +0.01(+9.52%)
Jun 10, 2009 0.1000 0.1050 0.1000 0.1050 30,500 +0.00(+5.00%)
Jun 09, 2009 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+11.11%)
Jun 08, 2009 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Jun 05, 2009 0.1000 0.1000 0.0900 0.0900 82,000 -0.02(-18.18%)
Jun 04, 2009 0.1100 0.1100 0.1100 0.1100 11,000 +0.00(+0.00%)
Jun 03, 2009 0.1050 0.1100 0.1000 0.1100 70,400 +0.01(+10.00%)
Jun 02, 2009 0.1000 0.1050 0.1000 0.1000 159,000 +0.00(+0.00%)
Jun 01, 2009 0.1050 0.1050 0.0950 0.1000 144,400 -0.00(-4.76%)
May 29, 2009 0.1150 0.1150 0.1050 0.1050 94,000 -0.01(-4.55%)
May 28, 2009 0.1050 0.1100 0.1050 0.1100 90,500 +0.01(+4.76%)
May 27, 2009 0.1050 0.1050 0.1000 0.1050 290,000 +0.00(+0.00%)
May 26, 2009 0.1050 0.1050 0.1000 0.1050 64,500 +0.00(+5.00%)
May 25, 2009 0.1250 0.1250 0.1000 0.1000 341,500 -0.03(-23.08%)
May 22, 2009 0.1300 0.1300 0.1300 0.1300 27,000 +0.01(+8.33%)
May 21, 2009 0.1350 0.1350 0.1200 0.1200 137,500 -0.02(-14.29%)
May 20, 2009 0.1500 0.1500 0.1400 0.1400 57,700 +0.00(+0.00%)
May 19, 2009 0.1400 0.1400 0.1400 0.1400 16,500 -0.01(-6.67%)
May 15, 2009 0.1500 0.1600 0.1350 0.1500 51,000 -0.01(-3.23%)
May 14, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 13, 2009 0.1600 0.1600 0.1350 0.1550 51,000 +0.01(+3.33%)
May 12, 2009 0.1350 0.1700 0.1350 0.1500 129,000 +0.02(+15.38%)
May 11, 2009 0.1250 0.1300 0.1200 0.1300 127,000 +0.00(+0.00%)
May 08, 2009 0.1350 0.1350 0.1300 0.1300 34,000 -0.01(-7.14%)
May 07, 2009 0.1500 0.1500 0.1300 0.1400 25,000 -0.01(-6.67%)
May 06, 2009 0.1200 0.1500 0.1150 0.1500 85,823 +0.03(+25.00%)
May 05, 2009 0.1150 0.1250 0.1150 0.1200 76,000 +0.01(+9.09%)
May 04, 2009 0.1050 0.1100 0.1050 0.1100 11,000 +0.01(+4.76%)
May 01, 2009 0.1100 0.1150 0.1050 0.1050 40,300 +0.00(+0.00%)
Apr 30, 2009 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Apr 29, 2009 0.1100 0.1100 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 28, 2009 0.1000 0.1100 0.1000 0.1000 51,500 +0.00(+0.00%)
Apr 27, 2009 0.1000 0.1000 0.1000 0.1000 106,500 +0.00(+0.00%)
Apr 24, 2009 0.1000 0.1000 0.1000 0.1000 64,000 +0.00(+0.00%)
Apr 23, 2009 0.1000 0.1000 0.0950 0.1000 48,000 +0.00(+0.00%)
Apr 22, 2009 0.1000 0.1000 0.1000 0.1000 59,500 -0.01(-9.09%)
Apr 20, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 17, 2009 0.1200 0.1200 0.1000 0.1100 37,250 -0.01(-12.00%)
Apr 16, 2009 0.1200 0.1250 0.1200 0.1250 20,000 +0.01(+4.17%)
Apr 15, 2009 0.1100 0.1200 0.1050 0.1200 61,366 +0.02(+20.00%)
Apr 14, 2009 0.1150 0.1150 0.1000 0.1000 44,000 -0.01(-9.09%)
Apr 13, 2009 0.1100 0.1100 0.1050 0.1100 28,500 +0.00(+0.00%)
Apr 09, 2009 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+15.79%)
Apr 08, 2009 0.1050 0.1050 0.0950 0.0950 2,000 -0.01(-5.00%)
Apr 07, 2009 0.1000 0.1000 0.1000 0.1000 16,500 +0.01(+5.26%)
Apr 06, 2009 0.0950 0.0950 0.0950 0.0950 33,000 -0.01(-5.00%)
Apr 03, 2009 0.1000 0.1000 0.1000 0.1000 45,000 +0.03(+33.33%)
Apr 02, 2009 0.1000 0.1000 0.0750 0.0750 60,925 -0.03(-25.00%)
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.