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 (%)
Feb 26, 2021 0.1150 0.1150 0.1098 0.1144 121,100 -0.01(-4.59%)
Feb 25, 2021 0.1246 0.1246 0.1154 0.1199 232,071 +0.00(+0.25%)
Feb 24, 2021 0.1228 0.1242 0.1196 0.1196 90,000 +0.00(+0.00%)
Feb 23, 2021 0.1200 0.1200 0.1180 0.1196 16,420 +0.00(+1.96%)
Feb 22, 2021 0.1199 0.1199 0.1126 0.1173 250,601 +0.00(+0.00%)
Feb 19, 2021 0.1187 0.1200 0.1173 0.1173 3,300 -0.00(-2.25%)
Feb 18, 2021 0.1304 0.1304 0.1161 0.1200 20,739 -0.01(-7.34%)
Feb 17, 2021 0.1315 0.1315 0.1273 0.1295 35,954 -0.00(-1.89%)
Feb 16, 2021 0.1308 0.1320 0.1210 0.1320 100,748 +0.00(+0.92%)
Feb 12, 2021 0.1308 0.1308 0.1300 0.1308 1,600 +0.00(+0.62%)
Feb 11, 2021 0.1300 0.1300 0.1300 0.1300 2,540 +0.01(+7.35%)
Feb 10, 2021 0.1300 0.1300 0.1211 0.1211 60,000 -0.01(-8.05%)
Feb 09, 2021 0.1310 0.1324 0.1269 0.1317 31,451 +0.00(+3.29%)
Feb 08, 2021 0.1220 0.1309 0.1139 0.1275 156,880 +0.00(+0.55%)
Feb 05, 2021 0.1220 0.1271 0.1160 0.1268 236,000 +0.02(+15.27%)
Feb 04, 2021 0.1144 0.1150 0.1100 0.1100 48,020 +0.00(+0.00%)
Feb 03, 2021 0.1150 0.1170 0.1100 0.1100 42,502 -0.01(-4.35%)
Feb 02, 2021 0.1100 0.1160 0.1100 0.1150 19,876 +0.01(+9.52%)
Feb 01, 2021 0.1112 0.1217 0.1048 0.1050 1,294,205 +0.00(+1.35%)
Jan 29, 2021 0.1100 0.1100 0.0911 0.1036 111,900 +0.00(+4.54%)
Jan 28, 2021 0.0991 0.0991 0.0906 0.0991 3,300 +0.00(+0.00%)
Jan 27, 2021 0.0966 0.0991 0.0966 0.0991 30,000 -0.00(-3.22%)
Jan 26, 2021 0.0988 0.1024 0.0931 0.1024 19,588 -0.00(-2.75%)
Jan 25, 2021 0.1075 0.1075 0.1050 0.1053 98,449 -0.00(-1.50%)
Jan 22, 2021 0.1042 0.1069 0.1030 0.1069 87,000 +0.00(+3.79%)
Jan 21, 2021 0.1109 0.1109 0.1030 0.1030 47,502 -0.01(-10.43%)
Jan 20, 2021 0.1162 0.1162 0.1081 0.1150 9,376 -0.00(-3.77%)
Jan 19, 2021 0.1211 0.1211 0.1103 0.1195 17,222 +0.01(+4.92%)
Jan 15, 2021 0.1225 0.1225 0.1139 0.1139 115,700 -0.00(-3.39%)
Jan 14, 2021 0.1150 0.1179 0.1148 0.1179 4,880 +0.00(+2.52%)
Jan 13, 2021 0.1177 0.1177 0.1150 0.1150 3,867 -0.00(-4.17%)
Jan 12, 2021 0.1200 0.1200 0.1162 0.1200 68,003 +0.00(+0.00%)
Jan 08, 2021 0.1200 0.1200 0.1200 0 -0.00(-0.25%)
Jan 07, 2021 0.1203 0.1203 0.1203 0.1203 9,000 -0.01(-8.52%)
Jan 06, 2021 0.1251 0.1315 0.1251 0.1315 31,000 -0.00(-1.13%)
Jan 05, 2021 0.1330 0.1330 0.1330 0.1330 71,080 +0.01(+8.04%)
Jan 04, 2021 0.1233 0.1330 0.1231 0.1231 60,500 -0.00(-1.52%)
Dec 31, 2020 0.1250 0.1250 0.1250 7,500 -0.00(-2.87%)
Dec 30, 2020 0.1200 0.1287 0.1200 0.1287 7,500 +0.01(+7.16%)
Dec 29, 2020 0.1201 0.1201 0.1201 0.1201 2,940 -0.01(-5.43%)
Dec 24, 2020 0.1270 0.1270 0.1270 0 +0.00(+2.25%)
Dec 23, 2020 0.1325 0.1327 0.1242 0.1242 28,767 +0.00(+2.31%)
Dec 22, 2020 0.1214 0.1214 0.1214 0.1214 2,000 -0.00(-0.90%)
Dec 21, 2020 0.1250 0.1300 0.1225 0.1225 8,100 -0.01(-9.66%)
Dec 18, 2020 0.1383 0.1383 0.1356 0.1356 4,000 -0.00(-0.44%)
Dec 17, 2020 0.1347 0.1362 0.1257 0.1362 9,400 +0.01(+4.77%)
Dec 16, 2020 0.1220 0.1345 0.1220 0.1300 1,508 -0.00(-0.31%)
Dec 15, 2020 0.1304 0.1304 0.1304 1 +0.00(+0.00%)
Dec 14, 2020 0.1310 0.1330 0.1267 0.1304 10,125 +0.00(+0.31%)
Dec 11, 2020 0.1300 0.1300 0.1300 0.1300 3,000 -0.00(-2.26%)
Dec 10, 2020 0.1288 0.1389 0.1288 0.1330 14,500 -0.01(-4.66%)
Dec 08, 2020 0.1395 0.1395 0.1395 0 +0.01(+4.89%)
Dec 07, 2020 0.1300 0.1383 0.1300 0.1330 23,500 +0.01(+5.22%)
Dec 04, 2020 0.1268 0.1275 0.1263 0.1264 15,000 -0.01(-8.67%)
Dec 03, 2020 0.1394 0.1394 0.1384 0.1384 2,000 +0.01(+6.46%)
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.