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 (%)
Jun 29, 2007 0.3850 0.3850 0.3850 0.3850 2,000 -0.02(-6.10%)
Jun 28, 2007 0.4100 0.4100 0.4100 0.4100 500 +0.01(+3.20%)
Jun 27, 2007 0.3973 0.4149 0.3876 0.3973 13,250 -0.03(-7.84%)
Jun 26, 2007 0.4311 0.4311 0.4311 0.4311 5,000 +0.00(+0.26%)
Jun 25, 2007 0.4300 0.4630 0.4300 0.4300 20,050 -0.02(-5.35%)
Jun 22, 2007 0.4250 0.4543 0.4355 0.4543 15,000 +0.03(+6.89%)
Jun 21, 2007 0.4250 0.4250 0.4250 0.4250 500 +0.01(+1.24%)
Jun 20, 2007 0.4198 0.4450 0.4230 0.4198 15,500 +0.00(+0.00%)
Jun 19, 2007 0.4198 0.4100 0.3850 0.4198 39,400 +0.00(+0.00%)
Jun 18, 2007 0.4198 0.4060 0.3800 0.4198 18,300 +0.00(+0.00%)
Jun 15, 2007 0.4198 0.4000 0.3744 0.4198 18,150 +0.00(+0.00%)
Jun 14, 2007 0.4198 0.3900 0.3786 0.4198 72,000 +0.00(+0.00%)
Jun 13, 2007 0.4198 0.3894 0.3601 0.4198 2,750 +0.00(+0.00%)
Jun 12, 2007 0.4198 0.3994 0.3756 0.4198 10,500 +0.00(+0.00%)
Jun 11, 2007 0.4198 0.4198 0.4198 0.4198 0 +0.00(+0.00%)
Jun 08, 2007 0.4198 0.4198 0.4100 0.4198 6,400 +0.01(+1.25%)
Jun 07, 2007 0.4146 0.4680 0.4094 0.4146 91,031 -0.02(-4.69%)
Jun 06, 2007 0.4350 0.4350 0.4350 0.4350 1,000 -0.02(-5.10%)
Jun 05, 2007 0.4584 0.4584 0.4584 0.4584 0 +0.00(+0.00%)
Jun 04, 2007 0.4584 0.4584 0.4350 0.4584 14,500 +0.03(+8.11%)
Jun 01, 2007 0.4240 0.4240 0.4240 0.4240 2,000 +0.01(+2.05%)
May 31, 2007 0.4155 0.4155 0.4155 0.4155 2,000 -0.01(-1.87%)
May 30, 2007 0.4234 0.4234 0.4193 0.4234 21,500 +0.01(+3.52%)
May 29, 2007 0.4090 0.4476 0.4000 0.4090 7,220 -0.02(-5.10%)
May 25, 2007 0.4310 0.4310 0.3834 0.4310 29,750 -0.01(-1.76%)
May 24, 2007 0.4300 0.4394 0.4387 0.4387 2,000 +0.01(+2.02%)
May 23, 2007 0.4300 0.4600 0.4190 0.4300 52,500 -0.03(-5.74%)
May 22, 2007 0.4550 0.4950 0.4194 0.4562 51,300 +0.00(+0.26%)
May 21, 2007 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
May 18, 2007 0.4550 0.4800 0.4180 0.4550 63,242 +0.01(+1.11%)
May 17, 2007 0.4500 0.4686 0.4500 0.4500 4,000 +0.02(+4.72%)
May 16, 2007 0.4297 0.4297 0.4297 0.4297 400 -0.04(-7.59%)
May 15, 2007 0.4650 0.4650 0.4650 0.4650 3,000 +0.00(+0.22%)
May 14, 2007 0.4640 0.4730 0.4640 0.4640 2,000 -0.03(-6.85%)
May 11, 2007 0.4981 0.4981 0.4981 0.4981 3,000 -0.00(-0.30%)
May 10, 2007 0.4996 0.5300 0.4815 0.4996 76,522 -0.02(-2.99%)
May 09, 2007 0.5150 0.5204 0.4817 0.5150 33,000 +0.00(+0.63%)
May 08, 2007 0.5118 0.5118 0.5116 0.5118 4,500 +0.00(+0.08%)
May 07, 2007 0.5114 0.5114 0.5034 0.5114 3,000 +0.00(+0.08%)
May 04, 2007 0.5110 0.5150 0.4918 0.5110 9,000 +0.02(+4.99%)
May 03, 2007 0.4867 0.5099 0.4867 0.4867 7,500 -0.01(-2.66%)
May 02, 2007 0.5000 0.5000 0.4600 0.5000 49,261 +0.04(+7.99%)
May 01, 2007 0.4630 0.4630 0.4630 0.4630 0 +0.00(+0.00%)
Apr 30, 2007 0.4630 0.5170 0.4630 0.4630 35,090 -0.04(-8.46%)
Apr 27, 2007 0.5000 0.5058 0.5000 0.5058 3,200 +0.01(+1.16%)
Apr 26, 2007 0.5000 0.5138 0.4800 0.5000 37,000 -0.02(-3.10%)
Apr 25, 2007 0.5211 0.5243 0.5160 0.5160 2,000 -0.01(-0.98%)
Apr 24, 2007 0.5211 0.5211 0.5211 0.5211 1,000 -0.01(-1.68%)
Apr 23, 2007 0.5300 0.5666 0.5300 0.5300 17,300 -0.03(-5.36%)
Apr 20, 2007 0.5600 0.5600 0.5573 0.5600 858 +0.04(+6.87%)
Apr 19, 2007 0.5369 0.5368 0.5000 0.5240 4,100 -0.01(-2.40%)
Apr 18, 2007 0.5369 0.5546 0.5217 0.5369 7,690 -0.01(-1.34%)
Apr 17, 2007 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
Apr 16, 2007 0.5442 0.5764 0.5341 0.5442 17,425 -0.02(-2.68%)
Apr 13, 2007 0.5592 0.5592 0.5310 0.5592 35,825 +0.01(+1.67%)
Apr 12, 2007 0.5500 0.5500 0.5300 0.5500 13,575 +0.01(+1.85%)
Apr 11, 2007 0.5400 0.5600 0.5393 0.5400 11,384 +0.03(+6.11%)
Apr 10, 2007 0.5089 0.5750 0.5089 0.5089 28,525 -0.03(-6.02%)
Apr 09, 2007 0.5415 0.5589 0.5410 0.5415 4,000 -0.00(-0.82%)
Apr 05, 2007 0.5460 0.5482 0.5420 0.5460 10,500 -0.00(-0.42%)
Apr 04, 2007 0.5483 0.5483 0.5483 0.5483 0 +0.00(+0.00%)
Apr 03, 2007 0.5483 0.5757 0.5300 0.5483 21,800 +0.01(+1.54%)
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.