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

ABCOURT MINES (OP: ABMBF )

0.0335 +0.0019 (+6.01%)
Streaming Delayed Price Updated: 2:29 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 26, 2013 0.0785 0.0785 0.0785 0 -0.01(-8.72%)
Apr 22, 2013 0.0860 0.0860 0.0860 0.0860 0 +0.02(+36.08%)
Apr 19, 2013 0.0632 0.0632 0.0632 0.0632 1,000 -0.01(-10.99%)
Apr 18, 2013 0.0664 0.0710 0.0664 0.0710 6,000 +0.00(+2.90%)
Apr 17, 2013 0.0690 0.0690 0.0690 0.0690 4,500 +0.01(+13.11%)
Apr 16, 2013 0.0700 0.0700 0.0610 0.0610 10,000 -0.00(-3.17%)
Apr 15, 2013 0.0630 0.0630 0.0630 0.0630 1,000 -0.00(-3.08%)
Apr 11, 2013 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Apr 10, 2013 0.0680 0.0680 0.0680 0.0680 400 -0.01(-16.05%)
Apr 08, 2013 0.0810 0.0810 0.0810 0 +0.00(+2.53%)
Apr 03, 2013 0.0790 0.0790 0.0790 0 -0.01(-7.06%)
Apr 02, 2013 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-6.59%)
Mar 26, 2013 0.0910 0.0910 0.0910 0 +0.00(+2.25%)
Mar 25, 2013 0.0900 0.0900 0.0890 0.0890 10,000 -0.00(-4.30%)
Mar 22, 2013 0.0930 0.0930 0.0930 0.0930 1,000 +0.01(+16.25%)
Mar 20, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 19, 2013 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Mar 14, 2013 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Mar 13, 2013 0.0790 0.0790 0.0790 0.0790 500 -0.00(-1.25%)
Mar 12, 2013 0.0800 0.0800 0.0800 0.0800 18,000 -0.01(-5.88%)
Mar 06, 2013 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Mar 05, 2013 0.0905 0.0905 0.0900 0.0900 21,000 +0.00(+5.88%)
Mar 04, 2013 0.0830 0.0850 0.0820 0.0850 168,700 -0.01(-10.53%)
Mar 01, 2013 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Feb 28, 2013 0.0875 0.0950 0.0875 0.0950 55,550 +0.01(+5.56%)
Feb 27, 2013 0.0900 0.0900 0.0900 0.0900 8,100 +0.00(+0.00%)
Feb 22, 2013 0.0900 0.0900 0.0900 0 -0.00(-3.43%)
Feb 21, 2013 0.0882 0.0932 0.0882 0.0932 60,000 -0.01(-5.57%)
Feb 19, 2013 0.0987 0.0987 0.0987 0 +0.01(+10.90%)
Feb 14, 2013 0.0890 0.0890 0.0890 138,000 +0.00(+0.00%)
Feb 08, 2013 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Feb 06, 2013 0.0900 0.0900 0.0900 0 -0.01(-12.62%)
Feb 04, 2013 0.1030 0.1030 0.1030 0.1030 10,000 -0.00(-0.96%)
Jan 31, 2013 0.1040 0.1040 0.1040 0 +0.01(+13.04%)
Jan 30, 2013 0.0920 0.0920 0.0920 0.0920 125,000 -0.02(-20.69%)
Jan 22, 2013 0.1160 0.1160 0.1160 0.1160 0 +0.01(+14.85%)
Jan 18, 2013 0.1000 0.1010 0.1000 0.1010 20,000 +0.00(+2.02%)
Jan 17, 2013 0.0980 0.0990 0.0980 0.0990 10,000 -0.01(-9.17%)
Jan 16, 2013 0.1090 0.1090 0.1090 0.1090 2,000 +0.01(+10.10%)
Jan 15, 2013 0.0990 0.0990 0.0990 0.0990 3,800 +0.00(+0.00%)
Jan 12, 2013 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Jan 11, 2013 0.0990 0.0990 0.0990 0.0990 2,900 +0.01(+8.79%)
Jan 10, 2013 0.0910 0.0910 0.0910 0.0910 11,227 -0.01(-8.08%)
Jan 09, 2013 0.0990 0.0990 0.0990 0.0990 5,000 +0.00(+0.00%)
Jan 08, 2013 0.0910 0.0990 0.0910 0.0990 20,000 -0.01(-5.71%)
Jan 07, 2013 0.0910 0.1050 0.0910 0.1050 12,250 +0.01(+14.13%)
Jan 03, 2013 0.0920 0.0920 0.0920 0.0920 0 -0.01(-11.54%)
Jan 02, 2013 0.1040 0.1040 0.1040 0.1040 3,000 -0.00(-1.89%)
Dec 31, 2012 0.1060 0.1060 0.1060 0.1060 500 -0.01(-4.50%)
Dec 28, 2012 0.1000 0.1110 0.1000 0.1110 19,900 +0.03(+38.75%)
Dec 26, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Dec 21, 2012 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Dec 20, 2012 0.0920 0.0920 0.0800 0.0800 17,700 +0.00(+2.56%)
Dec 14, 2012 0.0780 0.0780 0.0780 20,000 +0.00(+2.63%)
Dec 13, 2012 0.0760 0.0760 0.0760 0.0760 696 -0.01(-14.12%)
Dec 07, 2012 0.0885 0.0885 0.0885 1,000 +0.01(+9.26%)
Dec 06, 2012 0.0810 0.0810 0.0810 0.0810 13,900 -0.00(-4.71%)
Dec 04, 2012 0.0850 0.0850 0.0850 0 -0.00(-3.41%)
Nov 28, 2012 0.0880 0.0880 0.0880 0.0880 0 +0.01(+7.32%)
Nov 26, 2012 0.0820 0.0820 0.0820 0 -0.01(-11.83%)
Nov 21, 2012 0.0930 0.0930 0.0930 0 +0.01(+8.14%)
Nov 20, 2012 0.0850 0.0860 0.0850 0.0860 23,000 +0.00(+0.00%)
Nov 19, 2012 0.0900 0.0900 0.0850 0.0860 21,800 +0.00(+1.18%)
Nov 16, 2012 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-12.82%)
Nov 14, 2012 0.0975 0.0975 0.0975 0 -0.00(-4.88%)
Nov 09, 2012 0.1025 0.1025 0.1025 0 -0.01(-7.66%)
Nov 06, 2012 0.1110 0.1110 0.1110 0 +0.01(+5.41%)
Nov 05, 2012 0.1080 0.1080 0.1053 0.1053 22,003 +0.01(+10.84%)
Nov 02, 2012 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-7.77%)
Nov 01, 2012 0.1030 0.1030 0.1030 0.1030 15,500 +0.00(+4.04%)
Oct 31, 2012 0.0990 0.0990 0.0990 0.0990 2,300 +0.00(+4.21%)
Oct 25, 2012 0.0950 0.0950 0.0950 0 -0.01(-8.21%)
Oct 23, 2012 0.1035 0.1035 0.1035 0 -0.01(-7.59%)
Oct 19, 2012 0.1090 0.1120 0.1090 0.1120 4,000 +0.01(+13.13%)
Oct 18, 2012 0.0990 0.0990 0.0990 0.0990 1,000 -0.01(-11.61%)
Oct 16, 2012 0.1120 0.1120 0.1120 12,800 -0.00(-0.88%)
Oct 11, 2012 0.1130 0.1130 0.1130 0 +0.01(+7.62%)
Oct 10, 2012 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+0.00%)
Oct 09, 2012 0.1090 0.1100 0.1050 0.1050 41,000 -0.01(-11.02%)
Oct 06, 2012 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Oct 05, 2012 0.1180 0.1180 0.1180 0.1180 297 -0.02(-16.31%)
Oct 01, 2012 0.1410 0.1410 0.1410 0 +0.00(+2.17%)
Sep 20, 2012 0.1380 0.1380 0.1380 42,306 +0.00(+1.47%)
Sep 19, 2012 0.1360 0.1360 0.1360 0.1360 2,000 +0.00(+0.00%)
Sep 18, 2012 0.1310 0.1360 0.1310 0.1360 1,200 +0.00(+3.03%)
Sep 17, 2012 0.1270 0.1320 0.1270 0.1320 11,320 +0.02(+13.79%)
Sep 13, 2012 0.1160 0.1160 0.1160 0 +0.01(+13.73%)
Sep 11, 2012 0.1020 0.1020 0.1020 0 -0.01(-11.30%)
Sep 07, 2012 0.1150 0.1150 0.1150 0 +0.01(+5.02%)
Sep 06, 2012 0.1020 0.1095 0.1020 0.1095 45,000 +0.01(+15.26%)
Sep 05, 2012 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+4.40%)
Sep 04, 2012 0.0910 0.0910 0.0910 0.0910 34,000 -0.01(-9.00%)
Aug 24, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.01(+6.95%)
Aug 23, 2012 0.0935 0.0935 0.0935 0.0935 2,000 +0.01(+16.87%)
Aug 22, 2012 0.0810 0.0810 0.0800 0.0800 30,500 -0.01(-12.09%)
Aug 21, 2012 0.0990 0.0990 0.0910 0.0910 15,200 +0.01(+7.06%)
Aug 17, 2012 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 15, 2012 0.0900 0.0900 0.0900 900 +0.00(+2.27%)
Aug 14, 2012 0.0880 0.0880 0.0880 0.0880 3,000 -0.01(-10.20%)
Aug 08, 2012 0.0980 0.0980 0.0980 0 +0.01(+15.29%)
Aug 07, 2012 0.0980 0.0980 0.0850 0.0850 9,000 -0.01(-13.27%)
Aug 03, 2012 0.0980 0.0980 0.0980 0 +0.01(+5.95%)
Aug 01, 2012 0.0925 0.0925 0.0925 0 +0.01(+10.12%)
Jul 31, 2012 0.0840 0.0840 0.0840 0.0840 8,000 -0.02(-17.24%)
Jul 26, 2012 0.1015 0.1015 0.1015 1,993 +0.01(+6.84%)
Jul 20, 2012 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jul 19, 2012 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+5.77%)
Jul 18, 2012 0.1040 0.1040 0.1040 0.1040 1,000 -0.01(-4.59%)
Jul 17, 2012 0.1015 0.1090 0.1015 0.1090 24,500 +0.01(+11.22%)
Jul 16, 2012 0.0910 0.0980 0.0880 0.0980 76,568 +0.01(+12.64%)
Jul 09, 2012 0.0870 0.0870 0.0870 4,100 +0.00(+2.35%)
Jul 06, 2012 0.0860 0.0860 0.0850 0.0850 18,597 -0.01(-6.59%)
Jul 02, 2012 0.0910 0.0910 0.0910 2,000 +0.01(+13.75%)
Jun 29, 2012 0.0750 0.0800 0.0750 0.0800 33,000 +0.00(+0.00%)
Jun 27, 2012 0.0800 0.0800 0.0800 11,000 -0.00(-4.76%)
Jun 25, 2012 0.0840 0.0840 0.0840 0 +0.00(+2.44%)
Jun 22, 2012 0.0820 0.0820 0.0820 0.0820 8,000 -0.01(-12.77%)
Jun 21, 2012 0.0940 0.0940 0.0940 0.0940 1,000 +0.00(+3.30%)
Jun 19, 2012 0.0910 0.0910 0.0910 0 -0.00(-4.21%)
Jun 18, 2012 0.0950 0.0950 0.0950 0.0950 500 +0.00(+2.15%)
Jun 15, 2012 0.0940 0.0940 0.0930 0.0930 5,400 +0.00(+2.20%)
Jun 14, 2012 0.0910 0.0910 0.0910 0.0910 500 +0.00(+4.60%)
Jun 13, 2012 0.0990 0.0990 0.0870 0.0870 9,000 -0.01(-5.43%)
Jun 11, 2012 0.0920 0.0920 0.0920 0 -0.01(-6.60%)
Jun 07, 2012 0.0985 0.0985 0.0985 0.0985 0 -0.01(-6.19%)
Jun 06, 2012 0.1050 0.1050 0.1050 0.1050 700 +0.02(+18.64%)
Jun 05, 2012 0.0885 0.0885 0.0885 0.0885 3,000 -0.01(-5.85%)
Jun 04, 2012 0.0970 0.0970 0.0935 0.0940 11,500 +0.01(+9.30%)
Jun 01, 2012 0.0920 0.1000 0.0860 0.0860 47,800 -0.02(-20.37%)
May 29, 2012 0.1080 0.1080 0.1080 0.1080 0 +0.02(+20.00%)
May 25, 2012 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
May 24, 2012 0.1030 0.1100 0.1000 0.1000 48,000 -0.00(-4.76%)
May 22, 2012 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 21, 2012 0.1000 0.1000 0.1000 0.1000 19,750 +0.01(+8.70%)
May 18, 2012 0.0920 0.1055 0.0920 0.0920 23,750 -0.02(-20.00%)
May 15, 2012 0.1150 0.1150 0.1150 3,000 +0.00(+2.68%)
May 14, 2012 0.1125 0.1125 0.1120 0.1120 41,999 +0.02(+17.89%)
May 10, 2012 0.0950 0.0950 0.0950 10,000 -0.01(-5.94%)
May 04, 2012 0.1010 0.1010 0.1010 0 -0.02(-13.68%)
May 03, 2012 0.1145 0.1170 0.1145 0.1170 10,750 +0.00(+2.18%)
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.