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 (%)
Feb 28, 2007 0.5986 0.6200 0.5336 0.5986 51,800 +0.04(+6.89%)
Feb 27, 2007 0.5600 0.6060 0.5600 0.5600 6,500 -0.05(-7.73%)
Feb 26, 2007 0.6069 0.6175 0.5999 0.6069 41,600 +0.01(+1.08%)
Feb 23, 2007 0.6004 0.6150 0.5850 0.6004 71,000 +0.05(+8.38%)
Feb 22, 2007 0.5540 0.6090 0.5540 0.5540 26,700 -0.04(-7.40%)
Feb 21, 2007 0.5983 0.6087 0.5800 0.5983 31,500 +0.00(+0.67%)
Feb 20, 2007 0.5943 0.6091 0.5650 0.5943 108,400 +0.01(+0.90%)
Feb 16, 2007 0.5890 0.6500 0.5465 0.5890 73,750 -0.06(-9.18%)
Feb 15, 2007 0.6485 0.7340 0.6480 0.6485 79,675 -0.07(-9.93%)
Feb 14, 2007 0.7200 0.7260 0.6983 0.7200 42,200 +0.05(+7.30%)
Feb 13, 2007 0.6710 0.7220 0.6710 0.6710 49,500 -0.02(-2.47%)
Feb 12, 2007 0.6800 0.7220 0.6837 0.6880 36,500 +0.01(+1.18%)
Feb 09, 2007 0.6800 0.7150 0.6800 0.6800 8,100 -0.03(-3.74%)
Feb 08, 2007 0.7064 0.7064 0.6975 0.7064 1,500 +0.04(+6.51%)
Feb 07, 2007 0.6632 0.7100 0.6500 0.6632 6,550 -0.04(-6.21%)
Feb 06, 2007 0.7071 0.7152 0.6610 0.7071 17,200 +0.03(+5.11%)
Feb 05, 2007 0.6727 0.7146 0.6727 0.6727 5,000 -0.03(-4.68%)
Feb 02, 2007 0.7057 0.7468 0.6557 0.7057 36,611 -0.01(-1.99%)
Feb 01, 2007 0.7200 0.7540 0.7021 0.7200 51,000 +0.00(+0.15%)
Jan 31, 2007 0.7189 0.7500 0.6891 0.7189 72,250 +0.04(+6.50%)
Jan 30, 2007 0.6750 0.6904 0.6300 0.6750 53,550 +0.07(+10.66%)
Jan 29, 2007 0.6100 0.6100 0.5600 0.6100 30,000 +0.03(+5.05%)
Jan 26, 2007 0.5807 0.5807 0.5807 0.5807 0 +0.00(+0.00%)
Jan 25, 2007 0.5807 0.5807 0.5807 0.5807 18,500 +0.01(+1.43%)
Jan 24, 2007 0.5725 0.5726 0.5300 0.5725 17,000 -0.02(-3.78%)
Jan 23, 2007 0.5950 0.5950 0.5810 0.5950 7,000 +0.00(+0.66%)
Jan 22, 2007 0.5911 0.5912 0.5600 0.5911 10,000 +0.02(+3.70%)
Jan 19, 2007 0.5700 0.5754 0.5678 0.5700 5,000 -0.05(-7.69%)
Jan 18, 2007 0.6175 0.6175 0.6175 0.6175 5,000 +0.02(+3.96%)
Jan 17, 2007 0.5940 0.5940 0.5310 0.5940 9,900 +0.07(+14.23%)
Jan 16, 2007 0.5200 0.5580 0.5150 0.5200 17,000 -0.01(-1.18%)
Jan 12, 2007 0.5262 0.5262 0.5262 0.5262 2,000 +0.00(+0.48%)
Jan 11, 2007 0.5237 0.5240 0.5100 0.5237 12,000 -0.01(-1.74%)
Jan 10, 2007 0.5330 0.5330 0.5330 0.5330 0 +0.00(+0.00%)
Jan 09, 2007 0.5330 0.5330 0.5330 0.5330 900 +0.01(+1.52%)
Jan 08, 2007 0.5250 0.5400 0.5000 0.5250 36,300 +0.02(+2.94%)
Jan 05, 2007 0.5100 0.5100 0.4720 0.5100 18,088 +0.01(+2.00%)
Jan 04, 2007 0.5323 0.5219 0.5000 0.5000 42,500 -0.03(-6.07%)
Jan 03, 2007 0.5323 0.5437 0.5323 0.5323 6,000 -0.02(-3.69%)
Dec 29, 2006 0.5527 0.5716 0.5527 0.5527 9,500 +0.00(+0.49%)
Dec 28, 2006 0.5500 0.5850 0.5400 0.5500 24,920 +0.00(+0.00%)
Dec 27, 2006 0.5500 0.5988 0.5500 0.5500 27,400 -0.01(-1.22%)
Dec 26, 2006 0.5568 0.5568 0.5568 0.5568 0 +0.00(+0.00%)
Dec 22, 2006 0.5568 0.5655 0.5568 0.5568 1,500 -0.04(-6.03%)
Dec 21, 2006 0.5925 0.5925 0.5496 0.5925 12,000 +0.01(+2.16%)
Dec 20, 2006 0.5800 0.5800 0.5550 0.5800 15,500 +0.06(+10.84%)
Dec 19, 2006 0.5233 0.5493 0.5233 0.5233 48,050 -0.06(-10.19%)
Dec 18, 2006 0.5827 0.5827 0.5664 0.5827 7,000 +0.02(+3.17%)
Dec 15, 2006 0.5648 0.6100 0.5648 0.5648 7,500 -0.02(-2.62%)
Dec 14, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 13, 2006 0.5800 0.5880 0.5800 0.5800 30,000 -0.02(-3.33%)
Dec 12, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 11, 2006 0.6000 0.6000 0.6000 0.6000 30,000 +0.03(+4.35%)
Dec 08, 2006 0.5750 0.6219 0.5658 0.5750 17,000 -0.02(-3.77%)
Dec 07, 2006 0.5975 0.5975 0.5975 0.5975 0 +0.00(+0.00%)
Dec 06, 2006 0.5975 0.6230 0.5975 0.5975 38,500 -0.09(-13.41%)
Dec 05, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 04, 2006 0.6900 0.6900 0.6800 0.6900 20,500 -0.02(-3.47%)
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.