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, 2020 0.0650 0.0650 0.0650 0.0650 199,000 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0650 0.0600 0.0650 337,500 +0.00(+0.00%)
Apr 28, 2020 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Apr 27, 2020 0.0650 0.0650 0.0600 0.0650 170,729 +0.00(+0.00%)
Apr 24, 2020 0.0650 0.0650 0.0650 0.0650 72,140 +0.00(+0.00%)
Apr 23, 2020 0.0600 0.0650 0.0600 0.0650 575,900 +0.01(+8.33%)
Apr 22, 2020 0.0600 0.0600 0.0550 0.0600 167,000 +0.00(+9.09%)
Apr 21, 2020 0.0600 0.0600 0.0550 0.0550 602,000 -0.01(-15.38%)
Apr 20, 2020 0.0600 0.0650 0.0550 0.0650 263,300 +0.01(+8.33%)
Apr 17, 2020 0.0600 0.0650 0.0600 0.0600 134,000 -0.01(-7.69%)
Apr 16, 2020 0.0650 0.0650 0.0650 0.0650 1,150 +0.00(+0.00%)
Apr 15, 2020 0.0600 0.0650 0.0600 0.0650 185,000 +0.01(+8.33%)
Apr 14, 2020 0.0550 0.0600 0.0550 0.0600 497,500 +0.00(+9.09%)
Apr 13, 2020 0.0500 0.0550 0.0500 0.0550 886,100 +0.00(+10.00%)
Apr 09, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 08, 2020 0.0450 0.0500 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 06, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 03, 2020 0.0450 0.0500 0.0450 0.0500 79,000 +0.01(+11.11%)
Apr 02, 2020 0.0450 0.0450 0.0450 0.0450 390,000 +0.00(+0.00%)
Mar 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 30, 2020 0.0450 0.0450 0.0450 0.0450 170,000 -0.01(-10.00%)
Mar 27, 2020 0.0600 0.0600 0.0500 0.0500 265,111 -0.00(-9.09%)
Mar 26, 2020 0.0550 0.0600 0.0550 0.0550 53,734 +0.00(+0.00%)
Mar 25, 2020 0.0550 0.0550 0.0500 0.0550 182,000 +0.00(+0.00%)
Mar 24, 2020 0.0550 0.0600 0.0550 0.0550 267,000 +0.00(+10.00%)
Mar 23, 2020 0.0450 0.0550 0.0450 0.0500 59,000 +0.01(+11.11%)
Mar 20, 2020 0.0450 0.0500 0.0450 0.0450 311,000 +0.00(+0.00%)
Mar 19, 2020 0.0450 0.0450 0.0400 0.0450 86,000 +0.00(+12.50%)
Mar 18, 2020 0.0450 0.0450 0.0400 0.0400 137,000 -0.00(-11.11%)
Mar 17, 2020 0.0450 0.0500 0.0450 0.0450 321,500 +0.00(+12.50%)
Mar 16, 2020 0.0450 0.0450 0.0400 0.0400 344,800 -0.01(-20.00%)
Mar 13, 2020 0.0450 0.0500 0.0450 0.0500 413,000 +0.01(+11.11%)
Mar 12, 2020 0.0500 0.0500 0.0450 0.0450 692,275 -0.01(-25.00%)
Mar 11, 2020 0.0600 0.0600 0.0550 0.0600 180,000 +0.00(+0.00%)
Mar 10, 2020 0.0600 0.0650 0.0600 0.0600 352,400 +0.00(+0.00%)
Mar 09, 2020 0.0650 0.0650 0.0600 0.0600 212,910 -0.01(-7.69%)
Mar 06, 2020 0.0700 0.0700 0.0600 0.0650 59,208 +0.00(+0.00%)
Mar 05, 2020 0.0650 0.0700 0.0650 0.0650 302,000 +0.01(+8.33%)
Mar 04, 2020 0.0650 0.0650 0.0600 0.0600 85,000 +0.00(+0.00%)
Mar 03, 2020 0.0650 0.0650 0.0600 0.0600 60,000 +0.00(+0.00%)
Mar 02, 2020 0.0600 0.0650 0.0600 0.0600 280,342 +0.00(+0.00%)
Feb 28, 2020 0.0600 0.0650 0.0550 0.0600 474,833 -0.01(-7.69%)
Feb 27, 2020 0.0700 0.0700 0.0650 0.0650 908,800 +0.00(+0.00%)
Feb 26, 2020 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Feb 25, 2020 0.0700 0.0700 0.0700 0.0700 101,000 +0.00(+0.00%)
Feb 24, 2020 0.0750 0.0750 0.0700 0.0700 143,000 +0.00(+0.00%)
Feb 21, 2020 0.0650 0.0750 0.0650 0.0700 736,800 +0.01(+7.69%)
Feb 20, 2020 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Feb 19, 2020 0.0650 0.0650 0.0650 0.0650 358,000 +0.00(+0.00%)
Feb 18, 2020 0.0650 0.0650 0.0600 0.0650 402,000 +0.00(+0.00%)
Feb 14, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 13, 2020 0.0650 0.0650 0.0650 0.0650 219,000 +0.00(+0.00%)
Feb 12, 2020 0.0700 0.0700 0.0650 0.0650 68,000 +0.00(+0.00%)
Feb 11, 2020 0.0750 0.0750 0.0650 0.0650 33,000 -0.01(-7.14%)
Feb 10, 2020 0.0750 0.0750 0.0700 0.0700 445,500 -0.00(-6.67%)
Feb 07, 2020 0.0800 0.0800 0.0700 0.0750 157,000 -0.01(-6.25%)
Feb 05, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 04, 2020 0.0750 0.0800 0.0700 0.0800 281,200 +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.