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, 2021 0.0700 0.0700 0.0700 500 +0.00(+1.16%)
Dec 30, 2021 0.0630 0.0692 0.0630 0.0692 3,100 -0.00(-2.95%)
Dec 29, 2021 0.0663 0.0713 0.0652 0.0713 12,287 +0.01(+13.17%)
Dec 28, 2021 0.0630 0.0630 0.0630 0.0630 4,000 -0.00(-4.98%)
Dec 23, 2021 0.0663 0.0663 0.0663 0 -0.00(-3.21%)
Dec 21, 2021 0.0685 0.0685 0.0685 0 +0.01(+18.72%)
Dec 20, 2021 0.0577 0.0577 0.0577 0.0577 5,000 -0.00(-5.87%)
Dec 17, 2021 0.0613 0.0613 0.0613 0.0613 7,000 -0.01(-11.03%)
Dec 16, 2021 0.0689 0.0689 0.0689 0.0689 500 +0.01(+10.42%)
Dec 15, 2021 0.0608 0.0624 0.0608 0.0624 16,000 -0.00(-7.28%)
Dec 14, 2021 0.0673 0.0673 0.0673 0.0673 1,000 -0.00(-0.30%)
Dec 13, 2021 0.0642 0.0675 0.0642 0.0675 3,021 +0.00(+2.90%)
Dec 10, 2021 0.0656 0.0656 0.0656 0.0656 500 -0.01(-8.89%)
Dec 09, 2021 0.0658 0.0720 0.0658 0.0720 23,030 +0.01(+7.95%)
Dec 08, 2021 0.0703 0.0703 0.0667 0.0667 95,698 -0.01(-7.62%)
Dec 07, 2021 0.0660 0.0722 0.0660 0.0722 45,070 +0.00(+6.49%)
Dec 03, 2021 0.0678 0.0678 0.0678 0 -0.00(-5.57%)
Dec 02, 2021 0.0718 0.0750 0.0718 0.0718 5,000 +0.00(+2.57%)
Dec 01, 2021 0.0715 0.0715 0.0700 0.0700 149,000 -0.00(-4.11%)
Nov 30, 2021 0.0750 0.0750 0.0730 0.0730 27,000 -0.00(-0.27%)
Nov 29, 2021 0.0737 0.0737 0.0732 0.0732 71,097 -0.01(-9.29%)
Nov 26, 2021 0.0807 0.0807 0.0770 0.0807 63,751 -0.00(-0.25%)
Nov 24, 2021 0.0809 0.0809 0.0809 0.0809 1,300 -0.00(-5.16%)
Nov 23, 2021 0.0811 0.0861 0.0811 0.0853 12,200 -0.00(-3.40%)
Nov 19, 2021 0.0883 0.0883 0.0883 0 +0.00(+3.76%)
Nov 18, 2021 0.0851 0.0851 0.0851 0.0851 2,500 -0.01(-6.28%)
Nov 17, 2021 0.0966 0.0966 0.0858 0.0908 15,535 +0.01(+12.10%)
Nov 16, 2021 0.0808 0.0810 0.0808 0.0810 52,000 -0.00(-0.12%)
Nov 15, 2021 0.0811 0.0811 0.0811 0.0811 113 +0.01(+11.10%)
Nov 12, 2021 0.0730 0.0730 0.0730 0.0730 1,000 -0.00(-4.82%)
Nov 11, 2021 0.0789 0.0789 0.0767 0.0767 4,800 -0.00(-0.26%)
Nov 09, 2021 0.0769 0.0769 0.0769 0.0769 800 -0.00(-0.77%)
Nov 08, 2021 0.0802 0.0802 0.0775 0.0775 20,000 +0.00(+0.00%)
Nov 05, 2021 0.0775 0.0775 0.0775 0.0775 3,100 +0.00(+0.78%)
Nov 04, 2021 0.0769 0.0769 0.0769 0.0769 10,000 +0.01(+8.01%)
Nov 03, 2021 0.0712 0.0712 0.0712 0.0712 1,200 -0.01(-12.10%)
Nov 02, 2021 0.0762 0.0810 0.0762 0.0810 7,829 -0.00(-0.49%)
Nov 01, 2021 0.0783 0.0814 0.0813 0.0814 17,000 +0.00(+0.12%)
Oct 29, 2021 0.0833 0.0833 0.0782 0.0813 8,841 +0.00(+1.25%)
Oct 28, 2021 0.0776 0.0820 0.0776 0.0803 210,000 +0.00(+4.29%)
Oct 27, 2021 0.0770 0.0770 0.0770 0.0770 2,987 +0.00(+3.77%)
Oct 26, 2021 0.0742 0.0742 0.0742 0.0742 1,000 +0.00(+0.68%)
Oct 22, 2021 0.0737 0.0737 0.0737 0 +0.00(+0.82%)
Oct 21, 2021 0.0733 0.0733 0.0730 0.0731 124,000 +0.00(+4.43%)
Oct 20, 2021 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-4.50%)
Oct 19, 2021 0.0730 0.0733 0.0730 0.0733 8,151 +0.00(+2.81%)
Oct 18, 2021 0.0700 0.0713 0.0700 0.0713 33,722 -0.01(-6.80%)
Oct 13, 2021 0.0765 0.0765 0.0765 0 -0.00(-4.61%)
Oct 11, 2021 0.0802 0.0802 0.0802 0 -0.00(-0.50%)
Oct 08, 2021 0.0806 0.0806 0.0806 0.0806 500 +0.01(+14.16%)
Oct 07, 2021 0.0760 0.0760 0.0706 0.0706 23,200 -0.00(-3.95%)
Oct 06, 2021 0.0735 0.0735 0.0735 0.0735 1,500 +0.00(+3.38%)
Oct 05, 2021 0.0760 0.0760 0.0711 0.0711 4,883 -0.01(-6.57%)
Oct 04, 2021 0.0761 0.0761 0.0737 0.0761 7,588 -0.00(-4.88%)
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.