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

ABCOURT MINES (OP: ABMBF )

0.0355 +0.0011 (+3.20%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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 (%)
Sep 30, 2019 0.0640 0.0640 0.0640 0 -0.01(-8.05%)
Sep 27, 2019 0.0650 0.0696 0.0645 0.0696 102,500 -0.00(-1.97%)
Sep 26, 2019 0.0710 0.0710 0.0710 0.0710 7,000 +0.00(+2.31%)
Sep 25, 2019 0.0680 0.0694 0.0663 0.0694 97,500 -0.00(-5.19%)
Sep 23, 2019 0.0732 0.0732 0.0732 0 +0.00(+0.27%)
Sep 20, 2019 0.0700 0.0750 0.0700 0.0730 105,000 -0.00(-2.54%)
Sep 19, 2019 0.0717 0.0749 0.0716 0.0749 47,000 +0.00(+0.81%)
Sep 17, 2019 0.0743 0.0743 0.0743 0 -0.00(-3.38%)
Sep 16, 2019 0.0789 0.0789 0.0719 0.0769 32,522 +0.00(+3.78%)
Sep 13, 2019 0.0735 0.0793 0.0702 0.0741 141,500 -0.00(-1.20%)
Sep 12, 2019 0.0725 0.0776 0.0725 0.0750 49,997 -0.00(-3.10%)
Sep 11, 2019 0.0700 0.0774 0.0700 0.0774 30,000 +0.00(+1.84%)
Sep 10, 2019 0.0736 0.0760 0.0699 0.0760 31,500 +0.00(+0.00%)
Sep 09, 2019 0.0760 0.0760 0.0760 0.0760 2,000 +0.00(+2.70%)
Sep 06, 2019 0.0760 0.0760 0.0670 0.0740 89,900 +0.00(+0.00%)
Sep 05, 2019 0.0670 0.0760 0.0669 0.0740 25,423 -0.00(-2.63%)
Sep 04, 2019 0.0760 0.0760 0.0760 0.0760 1,000 +0.00(+0.00%)
Sep 03, 2019 0.0760 0.0760 0.0760 0.0760 2,000 +0.01(+7.80%)
Aug 30, 2019 0.0900 0.0900 0.0601 0.0705 98,000 +0.00(+0.71%)
Aug 29, 2019 0.0670 0.0715 0.0645 0.0700 170,500 +0.00(+1.74%)
Aug 28, 2019 0.0690 0.0690 0.0688 0.0688 20,000 +0.00(+2.69%)
Aug 27, 2019 0.0726 0.0726 0.0670 0.0670 45,000 -0.01(-7.07%)
Aug 26, 2019 0.0670 0.0721 0.0670 0.0721 54,000 +0.00(+6.19%)
Aug 23, 2019 0.0678 0.0686 0.0639 0.0679 132,000 +0.00(+4.46%)
Aug 22, 2019 0.0650 0.0650 0.0650 0.0650 20,000 -0.00(-2.26%)
Aug 21, 2019 0.0698 0.0710 0.0648 0.0665 33,800 -0.00(-1.92%)
Aug 20, 2019 0.0677 0.0678 0.0650 0.0678 20,000 +0.00(+3.20%)
Aug 19, 2019 0.0657 0.0657 0.0657 0.0657 26,000 -0.00(-4.23%)
Aug 16, 2019 0.0589 0.0686 0.0589 0.0686 2,000 -0.00(-2.14%)
Aug 15, 2019 0.0716 0.0722 0.0701 0.0701 12,270 +0.00(+3.39%)
Aug 14, 2019 0.0681 0.0681 0.0678 0.0678 15,000 -0.00(-1.60%)
Aug 13, 2019 0.0727 0.0727 0.0594 0.0689 19,998 -0.00(-1.57%)
Aug 12, 2019 0.0700 0.0700 0.0700 0.0700 48,500 -0.00(-1.41%)
Aug 09, 2019 0.0709 0.0710 0.0709 0.0710 135,300 +0.00(+0.00%)
Aug 08, 2019 0.0710 0.0710 0.0710 0.0710 2,000 +0.00(+3.80%)
Aug 07, 2019 0.0630 0.0684 0.0567 0.0684 96,000 +0.01(+13.62%)
Aug 06, 2019 0.0569 0.0602 0.0569 0.0602 20,000 -0.00(-0.82%)
Aug 05, 2019 0.0607 0.0607 0.0607 0.0607 22,500 +0.00(+0.66%)
Aug 01, 2019 0.0603 0.0603 0.0603 0 +0.00(+3.08%)
Jul 31, 2019 0.0590 0.0590 0.0585 0.0585 13,000 -0.00(-4.10%)
Jul 30, 2019 0.0610 0.0610 0.0610 0.0610 6,000 +0.00(+0.16%)
Jul 25, 2019 0.0609 0.0609 0.0609 0 -0.00(-0.16%)
Jul 24, 2019 0.0597 0.0610 0.0596 0.0610 76,000 +0.00(+4.99%)
Jul 23, 2019 0.0581 0.0581 0.0581 0.0581 2,028 -0.00(-4.75%)
Jul 22, 2019 0.0559 0.0610 0.0550 0.0610 31,000 +0.00(+0.16%)
Jul 19, 2019 0.0600 0.0609 0.0600 0.0609 5,400 +0.00(+5.00%)
Jul 18, 2019 0.0575 0.0600 0.0575 0.0580 70,000 -0.00(-4.61%)
Jul 17, 2019 0.0608 0.0608 0.0608 0.0608 18,000 -0.00(-0.33%)
Jul 16, 2019 0.0558 0.0610 0.0558 0.0610 4,000 +0.00(+3.39%)
Jul 15, 2019 0.0590 0.0590 0.0590 0.0590 15,000 +0.00(+5.73%)
Jul 12, 2019 0.0558 0.0558 0.0558 0.0558 34,000 -0.00(-2.11%)
Jul 10, 2019 0.0570 0.0570 0.0570 0 -0.00(-2.06%)
Jul 09, 2019 0.0540 0.0582 0.0540 0.0582 10,281 +0.00(+7.78%)
Jul 08, 2019 0.0540 0.0540 0.0540 0.0540 5,000 +0.00(+3.65%)
Jul 01, 2019 0.0521 0.0521 0.0521 0 +0.00(+1.76%)
Jun 27, 2019 0.0512 0.0512 0.0512 0 +0.00(+2.40%)
Jun 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 24, 2019 0.0490 0.0530 0.0490 0.0500 25,000 +0.00(+3.09%)
Jun 21, 2019 0.0485 0.0485 0.0485 0.0485 10,000 +0.00(+3.19%)
Jun 20, 2019 0.0471 0.0471 0.0456 0.0470 83,277 +0.00(+10.07%)
Jun 19, 2019 0.0447 0.0447 0.0390 0.0427 240,100 +0.00(+4.15%)
Jun 18, 2019 0.0468 0.0468 0.0384 0.0410 215,000 -0.00(-4.21%)
Jun 17, 2019 0.0413 0.0428 0.0413 0.0428 234,450 -0.00(-2.06%)
Jun 14, 2019 0.0437 0.0437 0.0437 0.0437 30,000 -0.00(-2.24%)
Jun 13, 2019 0.0438 0.0450 0.0438 0.0447 20,000 +0.00(+4.68%)
Jun 12, 2019 0.0390 0.0432 0.0313 0.0427 434,000 -0.00(-4.90%)
Jun 07, 2019 0.0449 0.0449 0.0449 0 +0.00(+8.98%)
Jun 06, 2019 0.0411 0.0418 0.0411 0.0412 173,700 -0.00(-2.83%)
Jun 04, 2019 0.0424 0.0424 0.0424 0 +0.00(+4.95%)
Jun 03, 2019 0.0390 0.0404 0.0390 0.0404 22,000 -0.00(-6.05%)
May 23, 2019 0.0430 0.0430 0.0430 0 -0.00(-3.59%)
May 22, 2019 0.0436 0.0446 0.0394 0.0446 5,000 +0.00(+0.22%)
May 16, 2019 0.0445 0.0445 0.0445 0 +0.01(+14.10%)
May 15, 2019 0.0390 0.0390 0.0390 0.0390 2,000 +0.00(+0.00%)
May 14, 2019 0.0390 0.0443 0.0390 0.0390 75,700 -0.00(-9.30%)
May 13, 2019 0.0410 0.0445 0.0390 0.0430 9,308 +0.01(+23.92%)
May 10, 2019 0.0394 0.0394 0.0347 0.0347 7,500 -0.01(-17.97%)
May 08, 2019 0.0423 0.0423 0.0423 0 +0.00(+4.44%)
May 02, 2019 0.0405 0.0405 0.0405 0 -0.01(-12.72%)
Apr 23, 2019 0.0464 0.0464 0.0464 0 -0.00(-2.11%)
Apr 11, 2019 0.0474 0.0474 0.0474 0 -0.00(-0.42%)
Apr 09, 2019 0.0476 0.0476 0.0476 0 +0.00(+10.44%)
Apr 08, 2019 0.0362 0.0431 0.0359 0.0431 102,500 -0.00(-7.31%)
Apr 04, 2019 0.0465 0.0465 0.0465 0 +0.00(+7.89%)
Apr 03, 2019 0.0361 0.0431 0.0361 0.0431 5,000 -0.00(-1.37%)
Apr 01, 2019 0.0437 0.0437 0.0437 0 -0.00(-2.24%)
Mar 27, 2019 0.0447 0.0447 0.0447 0 -0.00(-3.46%)
Mar 20, 2019 0.0463 0.0463 0.0463 0 -0.00(-8.50%)
Mar 15, 2019 0.0506 0.0506 0.0506 0 +0.00(+8.35%)
Mar 12, 2019 0.0467 0.0467 0.0467 0 +0.00(+9.88%)
Mar 11, 2019 0.0425 0.0425 0.0425 0.0425 22,250 +0.01(+13.33%)
Mar 08, 2019 0.0383 0.0425 0.0375 0.0375 45,500 -0.01(-11.76%)
Mar 07, 2019 0.0340 0.0425 0.0340 0.0425 5,000 -0.00(-0.47%)
Mar 05, 2019 0.0427 0.0427 0.0427 0 +0.00(+9.21%)
Mar 01, 2019 0.0391 0.0391 0.0391 0 -0.00(-9.49%)
Feb 28, 2019 0.0435 0.0435 0.0432 0.0432 7,510 +0.01(+16.76%)
Feb 27, 2019 0.0375 0.0436 0.0365 0.0370 33,000 -0.01(-14.15%)
Feb 26, 2019 0.0432 0.0432 0.0359 0.0431 40,250 -0.00(-1.15%)
Feb 25, 2019 0.0471 0.0471 0.0436 0.0436 50,000 -0.00(-7.23%)
Feb 22, 2019 0.0470 0.0470 0.0470 0.0470 10,000 -0.00(-0.63%)
Feb 21, 2019 0.0495 0.0495 0.0398 0.0473 20,000 -0.00(-1.87%)
Feb 20, 2019 0.0482 0.0482 0.0482 0.0482 15,000 -0.00(-2.43%)
Feb 19, 2019 0.0507 0.0507 0.0475 0.0494 30,000 +0.00(+2.92%)
Feb 15, 2019 0.0503 0.0505 0.0396 0.0480 65,500 -0.00(-5.51%)
Feb 14, 2019 0.0415 0.0508 0.0397 0.0508 44,500 +0.00(+0.40%)
Feb 13, 2019 0.0506 0.0506 0.0506 0.0506 9,000 +0.01(+20.48%)
Feb 12, 2019 0.0455 0.0506 0.0418 0.0420 229,000 -0.01(-16.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0.0500 2,750 -0.00(-8.09%)
Feb 08, 2019 0.0523 0.0544 0.0464 0.0544 29,700 +0.00(+9.68%)
Feb 07, 2019 0.0496 0.0496 0.0496 0.0496 10,000 -0.00(-2.75%)
Feb 05, 2019 0.0510 0.0510 0.0510 0 +0.00(+0.99%)
Feb 04, 2019 0.0501 0.0505 0.0482 0.0505 20,620 -0.01(-9.98%)
Feb 01, 2019 0.0515 0.0561 0.0515 0.0561 10,000 +0.00(+2.00%)
Jan 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+1.10%)
Jan 29, 2019 0.0509 0.0544 0.0474 0.0544 11,077 +0.01(+15.01%)
Jan 25, 2019 0.0473 0.0473 0.0473 0 -0.00(-5.96%)
Jan 24, 2019 0.0414 0.0503 0.0414 0.0503 20,000 -0.00(-4.55%)
Jan 22, 2019 0.0527 0.0527 0.0527 0 +0.00(+4.56%)
Jan 18, 2019 0.0504 0.0504 0.0504 0.0504 13,000 +0.00(+0.00%)
Jan 17, 2019 0.0505 0.0505 0.0504 0.0504 41,875 -0.00(-0.20%)
Jan 16, 2019 0.0505 0.0505 0.0505 0.0505 86,000 +0.00(+0.00%)
Jan 15, 2019 0.0505 0.0505 0.0505 0.0505 7,250 -0.00(-7.17%)
Jan 11, 2019 0.0544 0.0544 0.0544 0 +0.00(+0.74%)
Jan 10, 2019 0.0505 0.0545 0.0505 0.0540 29,000 -0.00(-0.92%)
Jan 09, 2019 0.0525 0.0545 0.0499 0.0545 201,000 -0.00(-6.03%)
Jan 08, 2019 0.0606 0.0606 0.0557 0.0580 28,625 -0.00(-3.33%)
Jan 07, 2019 0.0634 0.0634 0.0525 0.0600 23,000 +0.00(+4.35%)
Jan 04, 2019 0.0575 0.0575 0.0575 0.0575 20,000 +0.00(+4.74%)
Jan 03, 2019 0.0580 0.0614 0.0549 0.0549 100,000 -0.00(-2.14%)
Jan 02, 2019 0.0540 0.0578 0.0540 0.0561 57,500 +0.00(+4.28%)
Dec 31, 2018 0.0523 0.0538 0.0523 0.0538 195,000 +0.00(+2.67%)
Dec 28, 2018 0.0524 0.0524 0.0524 0.0524 10,000 +0.00(+3.56%)
Dec 27, 2018 0.0430 0.0524 0.0430 0.0506 81,000 -0.00(-3.44%)
Dec 26, 2018 0.0524 0.0524 0.0524 0.0524 20,000 +0.00(+6.07%)
Dec 24, 2018 0.0520 0.0520 0.0494 0.0494 20,900 +0.01(+15.96%)
Dec 21, 2018 0.0426 0.0426 0.0426 0.0426 5,000 -0.00(-7.19%)
Dec 20, 2018 0.0459 0.0459 0.0459 0.0459 10,000 +0.00(+6.74%)
Dec 19, 2018 0.0430 0.0430 0.0430 0.0430 30,000 -0.00(-0.69%)
Dec 18, 2018 0.0433 0.0433 0.0433 0.0433 3,807 -0.01(-12.88%)
Dec 17, 2018 0.0497 0.0497 0.0497 0.0497 4,000 -0.00(-4.79%)
Dec 13, 2018 0.0522 0.0522 0.0522 0 +0.00(+7.85%)
Dec 12, 2018 0.0484 0.0484 0.0484 0.0484 1,000 +0.02(+49.38%)
Dec 10, 2018 0.0324 0.0324 0.0324 0 -0.00(-0.61%)
Dec 07, 2018 0.0427 0.0427 0.0326 0.0326 20,500 -0.00(-9.70%)
Dec 06, 2018 0.0306 0.0361 0.0306 0.0361 32,000 -0.00(-7.91%)
Dec 04, 2018 0.0392 0.0392 0.0392 0.0392 100,000 -0.00(-0.25%)
Dec 03, 2018 0.0355 0.0393 0.0350 0.0393 128,734 +0.00(+10.70%)
Nov 30, 2018 0.0352 0.0355 0.0352 0.0355 100,000 +0.00(+0.85%)
Nov 29, 2018 0.0355 0.0355 0.0352 0.0352 60,000 +0.00(+0.57%)
Nov 20, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 15, 2018 0.0400 0.0400 0.0400 0 +0.01(+23.08%)
Nov 09, 2018 0.0325 0.0325 0.0325 0 -0.00(-10.22%)
Nov 08, 2018 0.0362 0.0362 0.0362 0.0362 9,500 +0.00(+9.37%)
Nov 07, 2018 0.0331 0.0331 0.0331 0.0331 404,650 +0.00(+0.30%)
Nov 06, 2018 0.0330 0.0330 0.0330 0.0330 148,050 -0.00(-0.30%)
Nov 05, 2018 0.0320 0.0331 0.0320 0.0331 391,000 -0.01(-23.56%)
Nov 01, 2018 0.0433 0.0433 0.0433 0 +0.00(+0.23%)
Oct 23, 2018 0.0432 0.0432 0.0432 0 +0.00(+9.37%)
Oct 16, 2018 0.0395 0.0395 0.0395 0 +0.00(+1.28%)
Oct 11, 2018 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Oct 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Oct 03, 2018 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Oct 02, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +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.