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 (%)
Mar 27, 2019 0.0447 0.0447 0.0447 0 -0.00(-3.46%)
Mar 20, 2019 0.0463 0.0463 0.0463 0 -0.00(-8.50%)
Mar 15, 2019 0.0506 0.0506 0.0506 0 +0.00(+8.35%)
Mar 12, 2019 0.0467 0.0467 0.0467 0 +0.00(+9.88%)
Mar 11, 2019 0.0425 0.0425 0.0425 0.0425 22,250 +0.01(+13.33%)
Mar 08, 2019 0.0383 0.0425 0.0375 0.0375 45,500 -0.01(-11.76%)
Mar 07, 2019 0.0340 0.0425 0.0340 0.0425 5,000 -0.00(-0.47%)
Mar 05, 2019 0.0427 0.0427 0.0427 0 +0.00(+9.21%)
Mar 01, 2019 0.0391 0.0391 0.0391 0 -0.00(-9.49%)
Feb 28, 2019 0.0435 0.0435 0.0432 0.0432 7,510 +0.01(+16.76%)
Feb 27, 2019 0.0375 0.0436 0.0365 0.0370 33,000 -0.01(-14.15%)
Feb 26, 2019 0.0432 0.0432 0.0359 0.0431 40,250 -0.00(-1.15%)
Feb 25, 2019 0.0471 0.0471 0.0436 0.0436 50,000 -0.00(-7.23%)
Feb 22, 2019 0.0470 0.0470 0.0470 0.0470 10,000 -0.00(-0.63%)
Feb 21, 2019 0.0495 0.0495 0.0398 0.0473 20,000 -0.00(-1.87%)
Feb 20, 2019 0.0482 0.0482 0.0482 0.0482 15,000 -0.00(-2.43%)
Feb 19, 2019 0.0507 0.0507 0.0475 0.0494 30,000 +0.00(+2.92%)
Feb 15, 2019 0.0503 0.0505 0.0396 0.0480 65,500 -0.00(-5.51%)
Feb 14, 2019 0.0415 0.0508 0.0397 0.0508 44,500 +0.00(+0.40%)
Feb 13, 2019 0.0506 0.0506 0.0506 0.0506 9,000 +0.01(+20.48%)
Feb 12, 2019 0.0455 0.0506 0.0418 0.0420 229,000 -0.01(-16.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0.0500 2,750 -0.00(-8.09%)
Feb 08, 2019 0.0523 0.0544 0.0464 0.0544 29,700 +0.00(+9.68%)
Feb 07, 2019 0.0496 0.0496 0.0496 0.0496 10,000 -0.00(-2.75%)
Feb 05, 2019 0.0510 0.0510 0.0510 0 +0.00(+0.99%)
Feb 04, 2019 0.0501 0.0505 0.0482 0.0505 20,620 -0.01(-9.98%)
Feb 01, 2019 0.0515 0.0561 0.0515 0.0561 10,000 +0.00(+2.00%)
Jan 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+1.10%)
Jan 29, 2019 0.0509 0.0544 0.0474 0.0544 11,077 +0.01(+15.01%)
Jan 25, 2019 0.0473 0.0473 0.0473 0 -0.00(-5.96%)
Jan 24, 2019 0.0414 0.0503 0.0414 0.0503 20,000 -0.00(-4.55%)
Jan 22, 2019 0.0527 0.0527 0.0527 0 +0.00(+4.56%)
Jan 18, 2019 0.0504 0.0504 0.0504 0.0504 13,000 +0.00(+0.00%)
Jan 17, 2019 0.0505 0.0505 0.0504 0.0504 41,875 -0.00(-0.20%)
Jan 16, 2019 0.0505 0.0505 0.0505 0.0505 86,000 +0.00(+0.00%)
Jan 15, 2019 0.0505 0.0505 0.0505 0.0505 7,250 -0.00(-7.17%)
Jan 11, 2019 0.0544 0.0544 0.0544 0 +0.00(+0.74%)
Jan 10, 2019 0.0505 0.0545 0.0505 0.0540 29,000 -0.00(-0.92%)
Jan 09, 2019 0.0525 0.0545 0.0499 0.0545 201,000 -0.00(-6.03%)
Jan 08, 2019 0.0606 0.0606 0.0557 0.0580 28,625 -0.00(-3.33%)
Jan 07, 2019 0.0634 0.0634 0.0525 0.0600 23,000 +0.00(+4.35%)
Jan 04, 2019 0.0575 0.0575 0.0575 0.0575 20,000 +0.00(+4.74%)
Jan 03, 2019 0.0580 0.0614 0.0549 0.0549 100,000 -0.00(-2.14%)
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.