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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 0.7189 0.7500 0.6891 0.7189 72,250 +0.04(+6.50%)
Jan 30, 2007 0.6750 0.6904 0.6300 0.6750 53,550 +0.07(+10.66%)
Jan 29, 2007 0.6100 0.6100 0.5600 0.6100 30,000 +0.03(+5.05%)
Jan 26, 2007 0.5807 0.5807 0.5807 0.5807 0 +0.00(+0.00%)
Jan 25, 2007 0.5807 0.5807 0.5807 0.5807 18,500 +0.01(+1.43%)
Jan 24, 2007 0.5725 0.5726 0.5300 0.5725 17,000 -0.02(-3.78%)
Jan 23, 2007 0.5950 0.5950 0.5810 0.5950 7,000 +0.00(+0.66%)
Jan 22, 2007 0.5911 0.5912 0.5600 0.5911 10,000 +0.02(+3.70%)
Jan 19, 2007 0.5700 0.5754 0.5678 0.5700 5,000 -0.05(-7.69%)
Jan 18, 2007 0.6175 0.6175 0.6175 0.6175 5,000 +0.02(+3.96%)
Jan 17, 2007 0.5940 0.5940 0.5310 0.5940 9,900 +0.07(+14.23%)
Jan 16, 2007 0.5200 0.5580 0.5150 0.5200 17,000 -0.01(-1.18%)
Jan 12, 2007 0.5262 0.5262 0.5262 0.5262 2,000 +0.00(+0.48%)
Jan 11, 2007 0.5237 0.5240 0.5100 0.5237 12,000 -0.01(-1.74%)
Jan 10, 2007 0.5330 0.5330 0.5330 0.5330 0 +0.00(+0.00%)
Jan 09, 2007 0.5330 0.5330 0.5330 0.5330 900 +0.01(+1.52%)
Jan 08, 2007 0.5250 0.5400 0.5000 0.5250 36,300 +0.02(+2.94%)
Jan 05, 2007 0.5100 0.5100 0.4720 0.5100 18,088 +0.01(+2.00%)
Jan 04, 2007 0.5323 0.5219 0.5000 0.5000 42,500 -0.03(-6.07%)
Jan 03, 2007 0.5323 0.5437 0.5323 0.5323 6,000 -0.02(-3.69%)
Dec 29, 2006 0.5527 0.5716 0.5527 0.5527 9,500 +0.00(+0.49%)
Dec 28, 2006 0.5500 0.5850 0.5400 0.5500 24,920 +0.00(+0.00%)
Dec 27, 2006 0.5500 0.5988 0.5500 0.5500 27,400 -0.01(-1.22%)
Dec 26, 2006 0.5568 0.5568 0.5568 0.5568 0 +0.00(+0.00%)
Dec 22, 2006 0.5568 0.5655 0.5568 0.5568 1,500 -0.04(-6.03%)
Dec 21, 2006 0.5925 0.5925 0.5496 0.5925 12,000 +0.01(+2.16%)
Dec 20, 2006 0.5800 0.5800 0.5550 0.5800 15,500 +0.06(+10.84%)
Dec 19, 2006 0.5233 0.5493 0.5233 0.5233 48,050 -0.06(-10.19%)
Dec 18, 2006 0.5827 0.5827 0.5664 0.5827 7,000 +0.02(+3.17%)
Dec 15, 2006 0.5648 0.6100 0.5648 0.5648 7,500 -0.02(-2.62%)
Dec 14, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 13, 2006 0.5800 0.5880 0.5800 0.5800 30,000 -0.02(-3.33%)
Dec 12, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 11, 2006 0.6000 0.6000 0.6000 0.6000 30,000 +0.03(+4.35%)
Dec 08, 2006 0.5750 0.6219 0.5658 0.5750 17,000 -0.02(-3.77%)
Dec 07, 2006 0.5975 0.5975 0.5975 0.5975 0 +0.00(+0.00%)
Dec 06, 2006 0.5975 0.6230 0.5975 0.5975 38,500 -0.09(-13.41%)
Dec 05, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 04, 2006 0.6900 0.6900 0.6800 0.6900 20,500 -0.02(-3.47%)
Dec 01, 2006 0.7148 0.7148 0.7148 0.7148 0 +0.00(+0.00%)
Nov 30, 2006 0.7148 0.7480 0.7047 0.7148 4,500 -0.04(-5.50%)
Nov 29, 2006 0.7564 0.7564 0.7564 0.7564 0 +0.00(+0.00%)
Nov 28, 2006 0.7564 0.7564 0.7387 0.7564 10,500 +0.01(+1.48%)
Nov 27, 2006 0.7454 0.7500 0.7140 0.7454 37,350 -0.00(-0.35%)
Nov 24, 2006 0.7480 0.7490 0.6300 0.7480 75,780 +0.12(+18.73%)
Nov 22, 2006 0.6300 0.6300 0.6058 0.6300 11,000 +0.02(+2.94%)
Nov 21, 2006 0.6120 0.6320 0.6060 0.6120 20,000 -0.00(-0.49%)
Nov 20, 2006 0.6150 0.6300 0.5981 0.6150 68,000 -0.04(-6.25%)
Nov 17, 2006 0.6560 0.6560 0.6340 0.6560 22,400 -0.04(-6.29%)
Nov 16, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 15, 2006 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Nov 14, 2006 0.7000 0.7600 0.6850 0.7000 5,700 -0.05(-6.04%)
Nov 13, 2006 0.7450 0.7500 0.7439 0.7450 8,800 -0.01(-1.57%)
Nov 10, 2006 0.7569 0.7569 0.7569 0.7569 0 +0.00(+0.00%)
Nov 09, 2006 0.7569 0.7569 0.7465 0.7569 4,000 -0.00(-0.41%)
Nov 08, 2006 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 07, 2006 0.7600 0.7851 0.7223 0.7600 46,500 +0.05(+6.29%)
Nov 06, 2006 0.7150 0.7150 0.6750 0.7150 2,050 +0.06(+8.46%)
Nov 03, 2006 0.6592 0.6592 0.6250 0.6592 20,800 +0.07(+11.73%)
Nov 02, 2006 0.5900 0.5900 0.5900 0.5900 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.