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 (%)
Dec 31, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 30, 2009 0.1550 0.1550 0.1500 0.1550 23,090 +0.01(+3.33%)
Dec 29, 2009 0.1500 0.1550 0.1500 0.1500 36,360 -0.01(-3.23%)
Dec 24, 2009 0.1500 0.1550 0.1500 0.1550 60,500 +0.00(+0.00%)
Dec 23, 2009 0.1450 0.1550 0.1400 0.1550 59,400 +0.01(+6.90%)
Dec 22, 2009 0.1450 0.1450 0.1450 0.1450 9,000 +0.00(+0.00%)
Dec 21, 2009 0.1450 0.1500 0.1400 0.1450 35,700 -0.01(-6.45%)
Dec 18, 2009 0.1500 0.1550 0.1400 0.1550 116,700 +0.01(+3.33%)
Dec 17, 2009 0.1450 0.1550 0.1450 0.1500 99,900 +0.01(+3.45%)
Dec 16, 2009 0.1500 0.1500 0.1450 0.1450 11,500 +0.00(+0.00%)
Dec 15, 2009 0.1500 0.1500 0.1400 0.1450 60,700 -0.01(-3.33%)
Dec 14, 2009 0.1450 0.1500 0.1450 0.1500 16,500 +0.00(+0.00%)
Dec 11, 2009 0.1500 0.1500 0.1500 0.1500 36,000 +0.01(+7.14%)
Dec 10, 2009 0.1400 0.1500 0.1400 0.1400 16,540 -0.00(-3.45%)
Dec 09, 2009 0.1450 0.1500 0.1400 0.1450 69,000 +0.00(+0.00%)
Dec 08, 2009 0.1400 0.1500 0.1400 0.1450 193,500 +0.00(+0.00%)
Dec 07, 2009 0.1500 0.1500 0.1400 0.1450 289,200 -0.02(-9.38%)
Dec 04, 2009 0.1600 0.1600 0.1500 0.1600 56,000 +0.01(+3.23%)
Dec 03, 2009 0.1500 0.1600 0.1500 0.1550 80,533 -0.01(-3.13%)
Dec 02, 2009 0.1600 0.1650 0.1500 0.1600 154,400 -0.01(-5.88%)
Dec 01, 2009 0.1600 0.1700 0.1600 0.1700 254,000 +0.02(+9.68%)
Nov 30, 2009 0.1550 0.1650 0.1500 0.1550 106,700 +0.00(+0.00%)
Nov 27, 2009 0.1650 0.1650 0.1550 0.1550 171,600 -0.01(-6.06%)
Nov 26, 2009 0.1750 0.1750 0.1650 0.1650 246,300 -0.01(-5.71%)
Nov 25, 2009 0.1750 0.1800 0.1700 0.1750 170,500 -0.01(-2.78%)
Nov 24, 2009 0.1700 0.1800 0.1700 0.1800 129,000 -0.01(-2.70%)
Nov 23, 2009 0.1900 0.1900 0.1750 0.1850 74,100 +0.00(+0.00%)
Nov 20, 2009 0.1850 0.1900 0.1800 0.1850 52,500 -0.01(-2.63%)
Nov 19, 2009 0.1900 0.2000 0.1900 0.1900 131,018 +0.00(+0.00%)
Nov 18, 2009 0.2000 0.2050 0.1900 0.1900 93,745 -0.01(-2.56%)
Nov 17, 2009 0.1900 0.2000 0.1900 0.1950 48,000 -0.01(-2.50%)
Nov 16, 2009 0.1850 0.2000 0.1850 0.2000 262,000 +0.01(+5.26%)
Nov 13, 2009 0.2050 0.2050 0.1800 0.1900 117,900 -0.01(-7.32%)
Nov 12, 2009 0.2150 0.2150 0.1950 0.2050 178,850 +0.00(+0.00%)
Nov 11, 2009 0.2000 0.2200 0.1950 0.2050 445,700 +0.02(+13.89%)
Nov 10, 2009 0.1850 0.1850 0.1800 0.1800 84,410 -0.01(-2.70%)
Nov 09, 2009 0.1850 0.2000 0.1850 0.1850 239,000 +0.01(+2.78%)
Nov 06, 2009 0.1750 0.1800 0.1700 0.1800 44,577 +0.00(+0.00%)
Nov 05, 2009 0.1750 0.1800 0.1750 0.1800 41,500 -0.01(-2.70%)
Nov 04, 2009 0.1900 0.1900 0.1800 0.1850 260,625 +0.01(+5.71%)
Nov 03, 2009 0.1550 0.2000 0.1550 0.1750 598,925 +0.01(+6.06%)
Nov 02, 2009 0.1500 0.1650 0.1500 0.1650 59,000 +0.02(+10.00%)
Oct 30, 2009 0.1650 0.1650 0.1500 0.1500 27,900 -0.02(-11.76%)
Oct 29, 2009 0.1500 0.1700 0.1500 0.1700 42,739 +0.02(+9.68%)
Oct 28, 2009 0.1600 0.1600 0.1550 0.1550 20,597 +0.01(+3.33%)
Oct 27, 2009 0.1700 0.1700 0.1500 0.1500 70,500 -0.02(-11.76%)
Oct 26, 2009 0.1850 0.1850 0.1700 0.1700 80,000 -0.02(-10.53%)
Oct 23, 2009 0.1650 0.1900 0.1800 0.1900 116,700 +0.02(+15.15%)
Oct 22, 2009 0.1800 0.1800 0.1650 0.1650 85,300 -0.01(-8.33%)
Oct 21, 2009 0.1800 0.1900 0.1700 0.1800 153,519 -0.02(-7.69%)
Oct 20, 2009 0.1950 0.1950 0.1950 0.1950 100,000 +0.00(+0.00%)
Oct 19, 2009 0.2000 0.2000 0.1950 0.1950 17,000 +0.01(+5.41%)
Oct 16, 2009 0.1900 0.1900 0.1850 0.1850 96,000 -0.01(-2.63%)
Oct 15, 2009 0.2050 0.2100 0.1900 0.1900 42,210 -0.01(-7.32%)
Oct 14, 2009 0.1800 0.2150 0.1800 0.2050 615,297 +0.03(+17.14%)
Oct 13, 2009 0.1700 0.1750 0.1650 0.1750 145,318 +0.00(+2.94%)
Oct 09, 2009 0.1850 0.1850 0.1500 0.1700 401,243 -0.02(-10.53%)
Oct 08, 2009 0.2000 0.2150 0.1850 0.1900 342,020 -0.01(-5.00%)
Oct 07, 2009 0.1600 0.2200 0.1600 0.2000 770,350 +0.05(+29.03%)
Oct 06, 2009 0.1600 0.1600 0.1550 0.1550 124,300 +0.01(+3.33%)
Oct 05, 2009 0.1650 0.1650 0.1500 0.1500 222,000 -0.01(-3.23%)
Oct 02, 2009 0.1500 0.1600 0.1150 0.1550 244,500 +0.01(+6.90%)
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.