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, 2020 0.0627 0.0627 0.0610 0.0610 8,800 +0.00(+3.39%)
Jun 29, 2020 0.0589 0.0610 0.0589 0.0590 221,859 -0.00(-3.91%)
Jun 26, 2020 0.0590 0.0627 0.0589 0.0614 67,400 -0.00(-2.07%)
Jun 25, 2020 0.0627 0.0627 0.0627 0.0627 2,000 +0.00(+4.50%)
Jun 24, 2020 0.0614 0.0614 0.0600 0.0600 140,500 -0.00(-4.31%)
Jun 23, 2020 0.0627 0.0627 0.0627 0.0627 2,000 +0.01(+9.62%)
Jun 22, 2020 0.0590 0.0610 0.0557 0.0572 30,141 -0.01(-9.21%)
Jun 19, 2020 0.0640 0.0640 0.0630 0.0630 50,000 +0.00(+1.61%)
Jun 18, 2020 0.0666 0.0666 0.0580 0.0620 36,300 -0.00(-3.28%)
Jun 17, 2020 0.0609 0.0641 0.0580 0.0641 153,698 +0.00(+5.08%)
Jun 15, 2020 0.0610 0.0610 0.0610 0 +0.00(+0.16%)
Jun 12, 2020 0.0615 0.0615 0.0560 0.0609 10,000 +0.00(+3.22%)
Jun 11, 2020 0.0585 0.0619 0.0520 0.0590 51,000 -0.00(-1.67%)
Jun 10, 2020 0.0618 0.0618 0.0598 0.0600 412,170 +0.00(+0.00%)
Jun 09, 2020 0.0598 0.0600 0.0593 0.0600 150,000 +0.00(+0.00%)
Jun 08, 2020 0.0524 0.0600 0.0524 0.0600 87,900 +0.00(+0.00%)
Jun 05, 2020 0.0600 0.0620 0.0561 0.0600 61,800 +0.00(+0.00%)
Jun 04, 2020 0.0660 0.0660 0.0578 0.0600 274,678 -0.01(-9.09%)
Jun 03, 2020 0.0639 0.0660 0.0639 0.0660 7,000 +0.00(+0.00%)
Jun 02, 2020 0.0691 0.0691 0.0604 0.0660 59,000 +0.00(+1.54%)
Jun 01, 2020 0.0700 0.0700 0.0650 0.0650 94,000 +0.00(+5.52%)
May 29, 2020 0.0600 0.0650 0.0600 0.0616 83,500 -0.00(-5.23%)
May 28, 2020 0.0650 0.0650 0.0600 0.0650 114,151 -0.00(-0.76%)
May 26, 2020 0.0655 0.0655 0.0655 0 +0.01(+9.17%)
May 22, 2020 0.0581 0.0630 0.0581 0.0600 121,000 -0.00(-4.15%)
May 21, 2020 0.0600 0.0626 0.0600 0.0626 75,000 -0.00(-5.58%)
May 20, 2020 0.0600 0.0664 0.0600 0.0663 259,000 +0.01(+16.32%)
May 19, 2020 0.0514 0.0600 0.0514 0.0570 158,472 +0.01(+13.55%)
May 18, 2020 0.0502 0.0502 0.0489 0.0502 75,650 +0.00(+0.00%)
May 15, 2020 0.0420 0.0502 0.0420 0.0502 120,500 +0.00(+2.03%)
May 12, 2020 0.0492 0.0492 0.0492 0 -0.00(-1.20%)
May 11, 2020 0.0457 0.0498 0.0457 0.0498 20,000 -0.00(-0.80%)
May 08, 2020 0.0458 0.0516 0.0458 0.0502 152,500 +0.00(+1.62%)
May 06, 2020 0.0494 0.0494 0.0494 0 -0.00(-6.97%)
May 05, 2020 0.0531 0.0531 0.0531 0.0531 2,500 -0.00(-0.38%)
May 04, 2020 0.0487 0.0545 0.0487 0.0533 20,000 +0.00(+2.70%)
May 01, 2020 0.0525 0.0525 0.0453 0.0519 26,000 +0.00(+5.27%)
Apr 30, 2020 0.0494 0.0494 0.0493 0.0493 3,300 +0.00(+3.14%)
Apr 29, 2020 0.0411 0.0494 0.0411 0.0478 5,500 -0.00(-3.43%)
Apr 27, 2020 0.0495 0.0495 0.0495 0 +0.00(+0.00%)
Apr 24, 2020 0.0470 0.0495 0.0446 0.0495 34,500 +0.00(+3.99%)
Apr 23, 2020 0.0474 0.0476 0.0436 0.0476 67,000 +0.00(+7.45%)
Apr 22, 2020 0.0443 0.0443 0.0443 0.0443 10,000 -0.00(-1.56%)
Apr 20, 2020 0.0450 0.0450 0.0450 0 -0.00(-9.09%)
Apr 17, 2020 0.0446 0.0495 0.0446 0.0495 39,100 -0.00(-1.00%)
Apr 16, 2020 0.0495 0.0500 0.0495 0.0500 5,000 +0.00(+1.01%)
Apr 15, 2020 0.0495 0.0495 0.0495 0.0495 2,500 +0.00(+6.68%)
Apr 14, 2020 0.0463 0.0464 0.0440 0.0464 9,700 +0.01(+14.00%)
Apr 13, 2020 0.0386 0.0407 0.0370 0.0407 16,045 +0.00(+0.25%)
Apr 09, 2020 0.0369 0.0406 0.0369 0.0406 5,000 +0.00(+5.73%)
Apr 07, 2020 0.0384 0.0384 0.0384 0 +0.00(+10.98%)
Apr 06, 2020 0.0365 0.0368 0.0320 0.0346 90,000 -0.00(-5.21%)
Apr 03, 2020 0.0330 0.0365 0.0330 0.0365 13,000 -0.00(-3.18%)
Apr 02, 2020 0.0335 0.0377 0.0335 0.0377 55,000 +0.00(+1.62%)
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.