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 (%)
Jun 30, 2011 0.1240 0.1240 0.1220 0.1220 5,500 +0.00(+0.00%)
Jun 29, 2011 0.1100 0.1220 0.1100 0.1220 35,710 +0.01(+10.91%)
Jun 28, 2011 0.1010 0.1149 0.1010 0.1100 16,500 +0.00(+3.29%)
Jun 27, 2011 0.1080 0.1100 0.1065 0.1065 35,090 -0.01(-8.97%)
Jun 22, 2011 0.1170 0.1170 0.1170 0 -0.01(-5.26%)
Jun 21, 2011 0.1230 0.1235 0.1230 0.1235 7,400 +0.01(+8.33%)
Jun 20, 2011 0.1140 0.1140 0.1140 0.1140 3,000 +0.00(+1.79%)
Jun 17, 2011 0.1120 0.1120 0.1120 0.1120 50,000 -0.02(-13.18%)
Jun 15, 2011 0.1290 0.1290 0.1290 0 +0.02(+13.66%)
Jun 14, 2011 0.1135 0.1135 0.1135 0.1135 21,750 +0.00(+0.89%)
Jun 13, 2011 0.1125 0.1125 0.1125 0.1125 54,000 -0.02(-12.11%)
Jun 10, 2011 0.1290 0.1290 0.1280 0.1280 11,846 -0.00(-0.39%)
Jun 09, 2011 0.1125 0.1285 0.1120 0.1285 33,150 +0.01(+8.90%)
Jun 08, 2011 0.1120 0.1180 0.1120 0.1180 63,000 -0.02(-11.94%)
Jun 07, 2011 0.1285 0.1340 0.1200 0.1340 36,300 +0.00(+3.08%)
Jun 06, 2011 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jun 03, 2011 0.1330 0.1330 0.1300 0.1300 8,200 +0.00(+0.00%)
May 24, 2011 0.1300 0.1300 0.1300 0.1300 27,000 +0.00(+0.00%)
May 23, 2011 0.1400 0.1400 0.1300 0.1300 9,000 -0.01(-6.47%)
May 20, 2011 0.1230 0.1390 0.1230 0.1390 4,000 +0.00(+2.96%)
May 19, 2011 0.1395 0.1395 0.1340 0.1350 5,500 -0.00(-2.88%)
May 18, 2011 0.1350 0.1390 0.1350 0.1390 16,600 +0.01(+3.73%)
May 13, 2011 0.1340 0.1340 0.1340 0 -0.00(-0.74%)
May 12, 2011 0.1290 0.1350 0.1190 0.1350 44,750 +0.00(+0.00%)
May 11, 2011 0.1380 0.1380 0.1350 0.1350 31,000 +0.00(+0.00%)
May 10, 2011 0.1321 0.1350 0.1300 0.1350 80,380 +0.00(+0.00%)
May 09, 2011 0.1240 0.1350 0.1240 0.1350 11,000 -0.01(-3.57%)
May 06, 2011 0.1300 0.1500 0.1105 0.1400 35,050 -0.00(-3.45%)
May 05, 2011 0.1400 0.1450 0.1380 0.1450 74,946 -0.01(-4.61%)
May 04, 2011 0.1400 0.1520 0.1305 0.1520 139,100 -0.01(-6.75%)
May 03, 2011 0.1625 0.1630 0.1625 0.1630 22,000 +0.00(+1.24%)
May 02, 2011 0.1685 0.1685 0.1475 0.1610 181,500 -0.00(-1.23%)
Apr 29, 2011 0.1699 0.1789 0.1630 0.1630 118,650 -0.01(-4.40%)
Apr 28, 2011 0.1703 0.1705 0.1703 0.1705 11,000 -0.01(-7.34%)
Apr 27, 2011 0.1700 0.1840 0.1620 0.1840 51,660 +0.02(+11.52%)
Apr 26, 2011 0.1790 0.1790 0.1650 0.1650 14,000 -0.02(-10.33%)
Apr 25, 2011 0.1840 0.1840 0.1840 0.1840 8,500 +0.01(+2.79%)
Apr 21, 2011 0.1745 0.1790 0.1745 0.1790 21,700 +0.01(+2.87%)
Apr 20, 2011 0.1730 0.1790 0.1700 0.1740 75,900 +0.00(+0.58%)
Apr 19, 2011 0.1780 0.1800 0.1621 0.1730 123,600 +0.00(+1.59%)
Apr 18, 2011 0.1699 0.1760 0.1545 0.1703 85,500 -0.01(-6.43%)
Apr 15, 2011 0.1820 0.1820 0.1610 0.1820 185,635 +0.00(+1.11%)
Apr 14, 2011 0.1870 0.1880 0.1800 0.1800 63,700 -0.01(-4.76%)
Apr 13, 2011 0.1980 0.1980 0.1870 0.1890 49,150 -0.00(-2.07%)
Apr 12, 2011 0.2100 0.2130 0.1910 0.1930 206,150 -0.03(-12.27%)
Apr 11, 2011 0.2150 0.2250 0.2058 0.2200 1,111,036 +0.01(+5.47%)
Apr 08, 2011 0.1860 0.2090 0.1830 0.2086 168,400 +0.03(+14.30%)
Apr 07, 2011 0.1750 0.1825 0.1700 0.1825 290,000 +0.00(+0.27%)
Apr 06, 2011 0.1740 0.1875 0.1740 0.1820 107,000 -0.01(-2.67%)
Apr 05, 2011 0.1870 0.1870 0.1870 0.1870 60,800 +0.00(+0.00%)
Apr 04, 2011 0.1770 0.1870 0.1705 0.1870 279,400 +0.01(+5.95%)
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.