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 (%)
Dec 31, 2007 0.3481 0.3504 0.3380 0.3481 3,800 -0.01(-3.31%)
Dec 28, 2007 0.3600 0.3618 0.3483 0.3600 31,200 +0.01(+3.00%)
Dec 27, 2007 0.3338 0.3495 0.3495 0.3495 3,000 +0.02(+4.70%)
Dec 26, 2007 0.3338 0.3338 0.3338 0.3338 0 +0.00(+0.00%)
Dec 24, 2007 0.3338 0.3338 0.3338 0.3338 4,000 -0.01(-2.11%)
Dec 21, 2007 0.3410 0.3410 0.3410 0.3410 0 +0.00(+0.00%)
Dec 20, 2007 0.3410 0.3410 0.3255 0.3410 70,000 +0.03(+8.25%)
Dec 19, 2007 0.3050 0.3165 0.2735 0.3150 22,265 +0.01(+3.28%)
Dec 18, 2007 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Dec 17, 2007 0.3015 0.3050 0.3020 0.3050 2,700 +0.00(+1.16%)
Dec 14, 2007 0.3015 0.3385 0.2815 0.3015 5,175 -0.03(-10.00%)
Dec 13, 2007 0.3280 0.3350 0.3184 0.3350 10,900 +0.01(+2.13%)
Dec 12, 2007 0.3280 0.3290 0.3000 0.3280 7,640 -0.01(-2.81%)
Dec 11, 2007 0.3375 0.3600 0.3297 0.3375 43,750 -0.01(-4.26%)
Dec 10, 2007 0.3525 0.3525 0.3525 0.3525 0 +0.00(+0.00%)
Dec 07, 2007 0.3500 0.3722 0.3330 0.3525 8,200 +0.00(+0.71%)
Dec 06, 2007 0.3580 0.3575 0.3495 0.3500 22,500 -0.01(-2.23%)
Dec 05, 2007 0.3580 0.3780 0.3580 0.3580 2,500 +0.01(+1.88%)
Dec 04, 2007 0.3514 0.3580 0.3300 0.3514 12,150 -0.01(-3.65%)
Dec 03, 2007 0.3647 0.3741 0.3292 0.3647 5,750 -0.02(-4.03%)
Nov 30, 2007 0.3765 0.3800 0.3760 0.3800 5,500 +0.00(+0.93%)
Nov 29, 2007 0.3909 0.3992 0.3663 0.3765 26,500 -0.01(-3.68%)
Nov 28, 2007 0.3909 0.4072 0.3702 0.3909 53,250 +0.01(+3.82%)
Nov 27, 2007 0.3765 0.4075 0.3661 0.3765 17,000 -0.00(-0.26%)
Nov 26, 2007 0.3775 0.3998 0.3775 0.3775 10,000 -0.00(-0.66%)
Nov 23, 2007 0.3858 0.4000 0.3797 0.3800 4,750 -0.01(-1.50%)
Nov 21, 2007 0.3750 0.3975 0.3660 0.3858 6,500 +0.00(+0.00%)
Nov 20, 2007 0.3858 0.3975 0.3660 0.3858 6,500 -0.01(-3.31%)
Nov 19, 2007 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Nov 16, 2007 0.3990 0.4055 0.3990 0.3990 6,000 -0.01(-2.68%)
Nov 15, 2007 0.4100 0.4100 0.4032 0.4100 1,466 +0.00(+0.37%)
Nov 14, 2007 0.4195 0.4330 0.4085 0.4085 7,000 -0.01(-2.62%)
Nov 13, 2007 0.4079 0.4202 0.4094 0.4195 10,000 +0.01(+2.84%)
Nov 12, 2007 0.4079 0.4300 0.4018 0.4079 14,000 -0.00(-1.00%)
Nov 09, 2007 0.4120 0.4420 0.4120 0.4120 7,500 +0.00(+0.41%)
Nov 08, 2007 0.4103 0.4367 0.3915 0.4103 25,300 -0.05(-10.02%)
Nov 07, 2007 0.4560 0.4560 0.4525 0.4560 20,470 +0.00(+0.15%)
Nov 06, 2007 0.4553 0.4553 0.4240 0.4553 23,000 +0.03(+7.46%)
Nov 05, 2007 0.4575 0.4520 0.4237 0.4237 12,000 -0.03(-7.39%)
Nov 02, 2007 0.4575 0.4575 0.4575 0.4575 1,000 +0.00(+0.99%)
Nov 01, 2007 0.4530 0.4800 0.4480 0.4530 16,000 -0.02(-4.93%)
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%)
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.