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 (%)
Oct 31, 2007 0.4350 0.4765 0.4425 0.4765 42,000 +0.04(+9.54%)
Oct 30, 2007 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Oct 29, 2007 0.4209 0.4450 0.4328 0.4350 17,500 +0.01(+3.35%)
Oct 26, 2007 0.4209 0.4209 0.4209 0.4209 2,000 -0.04(-8.52%)
Oct 25, 2007 0.4601 0.4607 0.4601 0.4601 6,500 +0.02(+3.65%)
Oct 24, 2007 0.4150 0.4650 0.4439 0.4439 36,000 +0.03(+6.96%)
Oct 23, 2007 0.4150 0.4150 0.4150 0.4150 19,000 -0.00(-1.07%)
Oct 19, 2007 0.4195 0.4195 0.4194 0.4195 10,000 +0.00(+1.08%)
Oct 18, 2007 0.4150 0.4150 0.3700 0.4150 6,175 +0.02(+3.85%)
Oct 17, 2007 0.3996 0.3996 0.3996 0.3996 1,000 +0.01(+1.50%)
Oct 16, 2007 0.3937 0.3937 0.3937 0.3937 3,000 +0.00(+0.05%)
Oct 15, 2007 0.3935 0.3941 0.3839 0.3935 9,000 -0.01(-1.63%)
Oct 12, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 11, 2007 0.4000 0.4000 0.3945 0.4000 6,200 +0.01(+2.04%)
Oct 10, 2007 0.3920 0.3920 0.3920 0.3920 0 +0.00(+0.00%)
Oct 09, 2007 0.3920 0.3920 0.3920 0.3920 0 +0.00(+0.00%)
Oct 08, 2007 0.3920 0.3920 0.3920 0.3920 0 +0.00(+0.00%)
Oct 05, 2007 0.3920 0.3920 0.3920 0.3920 7,500 -0.01(-1.26%)
Oct 04, 2007 0.3850 0.3970 0.3970 0.3970 10,000 +0.01(+3.12%)
Oct 03, 2007 0.3850 0.3850 0.3750 0.3850 31,900 +0.02(+5.22%)
Oct 02, 2007 0.3659 0.3830 0.3659 0.3659 1,500 -0.00(-0.62%)
Oct 01, 2007 0.4100 0.3980 0.3682 0.3682 16,500 -0.04(-10.20%)
Sep 28, 2007 0.4100 0.4100 0.3813 0.4100 6,800 +0.02(+6.49%)
Sep 27, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Sep 26, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Sep 25, 2007 0.3850 0.3850 0.3850 0.3850 2,500 +0.02(+4.11%)
Sep 24, 2007 0.3698 0.3698 0.3698 0.3698 0 +0.00(+0.00%)
Sep 21, 2007 0.3698 0.3698 0.3698 0.3698 0 +0.00(+0.00%)
Sep 20, 2007 0.3698 0.3698 0.3698 0.3698 0 +0.00(+0.00%)
Sep 19, 2007 0.3698 0.3796 0.3698 0.3698 2,000 +0.02(+5.12%)
Sep 18, 2007 0.3747 0.3518 0.3518 0.3518 2,000 -0.02(-6.11%)
Sep 17, 2007 0.3747 0.4120 0.3409 0.3747 48,000 -0.01(-1.39%)
Sep 14, 2007 0.3800 0.3833 0.3800 0.3800 2,000 -0.02(-5.00%)
Sep 13, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 12, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 11, 2007 0.4000 0.4000 0.3880 0.4000 2,300 +0.06(+16.96%)
Sep 10, 2007 0.3420 0.3663 0.3420 0.3420 7,000 -0.03(-8.75%)
Sep 07, 2007 0.3748 0.4195 0.3748 0.3748 7,300 -0.03(-8.36%)
Sep 06, 2007 0.3860 0.4100 0.3520 0.4090 46,600 +0.02(+5.96%)
Sep 05, 2007 0.3860 0.3860 0.3860 0.3860 300 +0.05(+13.53%)
Sep 04, 2007 0.3400 0.3600 0.3387 0.3400 23,000 -0.03(-9.33%)
Aug 31, 2007 0.3750 0.3750 0.3747 0.3750 842 +0.03(+10.29%)
Aug 30, 2007 0.3400 0.3400 0.3354 0.3400 31,000 -0.00(-0.15%)
Aug 29, 2007 0.3000 0.3405 0.2970 0.3405 4,400 +0.04(+13.50%)
Aug 28, 2007 0.3000 0.3353 0.3000 0.3000 33,500 -0.04(-11.76%)
Aug 27, 2007 0.3400 0.3400 0.3386 0.3400 11,000 -0.04(-10.71%)
Aug 24, 2007 0.3300 0.3808 0.3808 0.3808 400 +0.05(+15.39%)
Aug 23, 2007 0.3300 0.3300 0.3100 0.3300 21,000 +0.02(+6.45%)
Aug 22, 2007 0.3100 0.3253 0.3070 0.3100 55,000 +0.01(+1.64%)
Aug 21, 2007 0.3050 0.3247 0.3050 0.3050 37,000 -0.03(-9.33%)
Aug 20, 2007 0.3364 0.3540 0.3050 0.3364 10,400 +0.00(+0.45%)
Aug 17, 2007 0.3349 0.4000 0.3344 0.3349 81,950 +0.01(+4.66%)
Aug 16, 2007 0.3200 0.3679 0.2599 0.3200 30,175 -0.08(-20.81%)
Aug 15, 2007 0.4041 0.4500 0.3900 0.4041 10,800 -0.01(-3.23%)
Aug 14, 2007 0.4176 0.4375 0.3902 0.4176 5,000 +0.00(+0.63%)
Aug 13, 2007 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Aug 10, 2007 0.4150 0.4210 0.4150 0.4150 25,000 -0.02(-3.56%)
Aug 09, 2007 0.4303 0.4690 0.4250 0.4303 29,100 -0.05(-10.35%)
Aug 08, 2007 0.4800 0.5000 0.4300 0.4800 50,900 +0.00(+0.08%)
Aug 07, 2007 0.4796 0.4796 0.4600 0.4796 17,000 -0.03(-5.03%)
Aug 06, 2007 0.5050 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Aug 03, 2007 0.5050 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Aug 02, 2007 0.5050 0.5050 0.5050 0.5050 500 +0.06(+12.50%)
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.