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

ABCOURT MINES (TSV: ABI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:21 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 (%)
Sep 30, 2009 0.1350 0.1450 0.1350 0.1400 219,700 +0.00(+0.00%)
Sep 29, 2009 0.1250 0.1400 0.1150 0.1400 188,675 +0.02(+16.67%)
Sep 28, 2009 0.1150 0.1300 0.1150 0.1200 130,000 +0.00(+0.00%)
Sep 25, 2009 0.1300 0.1300 0.1200 0.1200 113,500 -0.02(-11.11%)
Sep 24, 2009 0.1450 0.1500 0.1350 0.1350 132,500 -0.01(-3.57%)
Sep 23, 2009 0.1350 0.1400 0.1350 0.1400 19,500 +0.01(+3.70%)
Sep 22, 2009 0.1350 0.1450 0.1350 0.1350 189,200 +0.00(+0.00%)
Sep 21, 2009 0.1350 0.1350 0.1350 0.1350 23,300 -0.01(-3.57%)
Sep 18, 2009 0.1400 0.1400 0.1300 0.1400 209,200 +0.00(+0.00%)
Sep 17, 2009 0.1350 0.1450 0.1350 0.1400 36,800 +0.00(+0.00%)
Sep 16, 2009 0.1350 0.1450 0.1350 0.1400 217,000 +0.01(+3.70%)
Sep 15, 2009 0.1350 0.1350 0.1350 0.1350 20,200 -0.01(-3.57%)
Sep 14, 2009 0.1350 0.1450 0.1350 0.1400 16,000 +0.01(+3.70%)
Sep 11, 2009 0.1400 0.1450 0.1350 0.1350 103,000 -0.01(-6.90%)
Sep 10, 2009 0.1550 0.1600 0.1400 0.1450 305,200 -0.02(-12.12%)
Sep 09, 2009 0.1600 0.1650 0.1550 0.1650 103,500 +0.01(+3.13%)
Sep 08, 2009 0.1500 0.1600 0.1450 0.1600 197,500 +0.02(+14.29%)
Sep 04, 2009 0.1450 0.1450 0.1400 0.1400 120,289 +0.00(+0.00%)
Sep 03, 2009 0.1450 0.1450 0.1250 0.1400 250,500 -0.00(-3.45%)
Sep 02, 2009 0.1350 0.1450 0.1300 0.1450 309,400 +0.01(+11.54%)
Sep 01, 2009 0.1200 0.1350 0.1150 0.1300 201,100 +0.02(+18.18%)
Aug 31, 2009 0.1100 0.1150 0.1050 0.1100 162,500 +0.01(+4.76%)
Aug 28, 2009 0.1050 0.1100 0.1050 0.1050 42,500 +0.00(+0.00%)
Aug 27, 2009 0.1050 0.1050 0.1050 0.1050 27,100 +0.00(+0.00%)
Aug 26, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 25, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 24, 2009 0.1050 0.1050 0.1050 0.1050 7,800 -0.01(-4.55%)
Aug 21, 2009 0.1050 0.1100 0.1050 0.1100 79,816 +0.00(+0.00%)
Aug 20, 2009 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Aug 19, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Aug 18, 2009 0.1100 0.1100 0.1100 0.1100 56,000 +0.00(+0.00%)
Aug 17, 2009 0.1100 0.1100 0.1100 0.1100 53,000 +0.00(+0.00%)
Aug 14, 2009 0.1050 0.1100 0.1050 0.1100 64,000 +0.00(+0.00%)
Aug 13, 2009 0.1050 0.1100 0.1050 0.1100 28,247 +0.01(+10.00%)
Aug 12, 2009 0.1050 0.1050 0.1000 0.1000 57,000 -0.01(-9.09%)
Aug 11, 2009 0.1100 0.1100 0.1000 0.1100 66,800 +0.00(+0.00%)
Aug 10, 2009 0.1050 0.1100 0.1050 0.1100 67,800 +0.00(+0.00%)
Aug 07, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 06, 2009 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Aug 05, 2009 0.1150 0.1150 0.1100 0.1100 49,200 +0.00(+0.00%)
Aug 04, 2009 0.1250 0.1250 0.1100 0.1100 71,600 +0.00(+0.00%)
Jul 31, 2009 0.1150 0.1150 0.1100 0.1100 56,000 -0.01(-4.35%)
Jul 30, 2009 0.1150 0.1150 0.1100 0.1150 42,000 +0.01(+4.55%)
Jul 29, 2009 0.1100 0.1150 0.1100 0.1100 33,000 -0.01(-8.33%)
Jul 28, 2009 0.1150 0.1200 0.1150 0.1200 39,000 +0.00(+0.00%)
Jul 27, 2009 0.1200 0.1200 0.1200 0.1200 22,000 +0.00(+0.00%)
Jul 24, 2009 0.1100 0.1300 0.1100 0.1200 103,600 -0.01(-7.69%)
Jul 23, 2009 0.1000 0.1500 0.0950 0.1300 499,200 +0.03(+30.00%)
Jul 22, 2009 0.0950 0.1000 0.0950 0.1000 43,000 +0.01(+5.26%)
Jul 21, 2009 0.1000 0.1000 0.0950 0.0950 70,500 +0.00(+0.00%)
Jul 20, 2009 0.1000 0.1000 0.0950 0.0950 15,000 -0.01(-9.52%)
Jul 17, 2009 0.1000 0.1050 0.1000 0.1050 41,050 +0.00(+5.00%)
Jul 16, 2009 0.1000 0.1000 0.0950 0.1000 60,500 +0.00(+0.00%)
Jul 15, 2009 0.1000 0.1000 0.0950 0.1000 21,260 +0.00(+0.00%)
Jul 14, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jul 13, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jul 10, 2009 0.1050 0.1050 0.1000 0.1000 32,200 -0.00(-4.76%)
Jul 09, 2009 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 08, 2009 0.1050 0.1100 0.1050 0.1050 135,000 +0.00(+5.00%)
Jul 07, 2009 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Jul 06, 2009 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jul 03, 2009 0.1050 0.1050 0.1000 0.1000 53,000 +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.