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: 9:30 AM EDT, May 3, 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 (%)
Apr 30, 2009 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Apr 29, 2009 0.1100 0.1100 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 28, 2009 0.1000 0.1100 0.1000 0.1000 51,500 +0.00(+0.00%)
Apr 27, 2009 0.1000 0.1000 0.1000 0.1000 106,500 +0.00(+0.00%)
Apr 24, 2009 0.1000 0.1000 0.1000 0.1000 64,000 +0.00(+0.00%)
Apr 23, 2009 0.1000 0.1000 0.0950 0.1000 48,000 +0.00(+0.00%)
Apr 22, 2009 0.1000 0.1000 0.1000 0.1000 59,500 -0.01(-9.09%)
Apr 20, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 17, 2009 0.1200 0.1200 0.1000 0.1100 37,250 -0.01(-12.00%)
Apr 16, 2009 0.1200 0.1250 0.1200 0.1250 20,000 +0.01(+4.17%)
Apr 15, 2009 0.1100 0.1200 0.1050 0.1200 61,366 +0.02(+20.00%)
Apr 14, 2009 0.1150 0.1150 0.1000 0.1000 44,000 -0.01(-9.09%)
Apr 13, 2009 0.1100 0.1100 0.1050 0.1100 28,500 +0.00(+0.00%)
Apr 09, 2009 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+15.79%)
Apr 08, 2009 0.1050 0.1050 0.0950 0.0950 2,000 -0.01(-5.00%)
Apr 07, 2009 0.1000 0.1000 0.1000 0.1000 16,500 +0.01(+5.26%)
Apr 06, 2009 0.0950 0.0950 0.0950 0.0950 33,000 -0.01(-5.00%)
Apr 03, 2009 0.1000 0.1000 0.1000 0.1000 45,000 +0.03(+33.33%)
Apr 02, 2009 0.1000 0.1000 0.0750 0.0750 60,925 -0.03(-25.00%)
Apr 01, 2009 0.1000 0.1000 0.1000 0.1000 67,000 +0.00(+0.00%)
Mar 31, 2009 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Mar 30, 2009 0.1200 0.1200 0.1000 0.1000 72,000 -0.02(-16.67%)
Mar 26, 2009 0.1350 0.1350 0.1100 0.1200 36,000 +0.00(+0.00%)
Mar 24, 2009 0.1350 0.1200 0.1200 0.1200 9,450 -0.02(-17.24%)
Mar 23, 2009 0.1450 0.1450 0.1450 0.1450 39,500 +0.04(+38.10%)
Mar 20, 2009 0.1100 0.1100 0.1050 0.1050 39,000 +0.00(+0.00%)
Mar 19, 2009 0.1000 0.1050 0.0850 0.1050 61,000 +0.02(+23.53%)
Mar 18, 2009 0.1000 0.1000 0.0850 0.0850 5,000 -0.01(-15.00%)
Mar 17, 2009 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+17.65%)
Mar 16, 2009 0.1000 0.1000 0.0850 0.0850 24,185 -0.00(-5.56%)
Mar 13, 2009 0.1000 0.1000 0.0900 0.0900 6,000 -0.01(-10.00%)
Mar 12, 2009 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+11.11%)
Mar 11, 2009 0.1000 0.1000 0.0900 0.0900 33,500 -0.01(-10.00%)
Mar 10, 2009 0.0900 0.1000 0.0900 0.1000 6,000 +0.01(+5.26%)
Mar 09, 2009 0.0950 0.0950 0 +0.00(+0.00%)
Mar 06, 2009 0.0900 0.0950 0.0900 0.0950 9,000 +0.01(+5.56%)
Mar 05, 2009 0.0950 0.1050 0.0900 0.0900 13,000 -0.01(-5.26%)
Mar 04, 2009 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Mar 02, 2009 0.1050 0.1050 0.1000 0.1000 8,677 -0.00(-4.76%)
Feb 27, 2009 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
Feb 26, 2009 0.1000 0.1000 0.0950 0.0950 11,500 -0.01(-9.52%)
Feb 25, 2009 0.1050 0.1050 0.1050 0.1050 17,700 +0.01(+10.53%)
Feb 24, 2009 0.0950 0.0950 0.0950 0.0950 2,400 -0.01(-13.64%)
Feb 23, 2009 0.1050 0.1100 0.1050 0.1100 13,000 +0.01(+15.79%)
Feb 20, 2009 0.1050 0.1100 0.0950 0.0950 74,000 -0.01(-5.00%)
Feb 19, 2009 0.0950 0.1050 0.0950 0.1000 38,750 -0.00(-4.76%)
Feb 18, 2009 0.1000 0.1050 0.1000 0.1050 13,500 +0.00(+5.00%)
Feb 17, 2009 0.0950 0.1100 0.0900 0.1000 115,054 -0.00(-4.76%)
Feb 13, 2009 0.0950 0.1050 0.0950 0.1050 2,000 +0.01(+10.53%)
Feb 12, 2009 0.0950 0.1050 0.0950 0.0950 11,711 -0.01(-13.64%)
Feb 11, 2009 0.1050 0.1100 0.1050 0.1100 63,500 +0.01(+4.76%)
Feb 10, 2009 0.0950 0.1050 0.0950 0.1050 2,500 +0.00(+0.00%)
Feb 09, 2009 0.1000 0.1050 0.0950 0.1050 16,500 +0.00(+5.00%)
Feb 06, 2009 0.1050 0.1050 0.1000 0.1000 61,000 +0.01(+11.11%)
Feb 05, 2009 0.0900 0.1050 0.0800 0.0900 72,700 +0.00(+0.00%)
Feb 04, 2009 0.1000 0.1000 0.0900 0.0900 53,500 -0.01(-14.29%)
Feb 03, 2009 0.1050 0.1050 0 +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.