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 (%)
Sep 29, 2006 0.4225 0.4225 0.4225 0.4225 0 +0.00(+0.00%)
Sep 28, 2006 0.4225 0.4405 0.4225 0.4225 1,100 -0.04(-8.63%)
Sep 27, 2006 0.4624 0.4624 0.4500 0.4624 3,000 -0.06(-11.84%)
Sep 26, 2006 0.5245 0.5245 0.5245 0.5245 0 +0.00(+0.00%)
Sep 25, 2006 0.5245 0.5245 0.5245 0.5245 1,000 +0.05(+11.60%)
Sep 22, 2006 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 21, 2006 0.4700 0.4700 0.4400 0.4700 12,500 -0.05(-9.48%)
Sep 20, 2006 0.5192 0.5192 0.4578 0.5192 39,500 +0.04(+7.29%)
Sep 19, 2006 0.4839 0.4839 0.4838 0.4839 2,000 -0.01(-2.24%)
Sep 18, 2006 0.4950 0.4950 0.4940 0.4950 5,000 -0.03(-5.71%)
Sep 15, 2006 0.5250 0.5250 0.4900 0.5250 13,750 +0.03(+6.28%)
Sep 14, 2006 0.4940 0.5300 0.4940 0.4940 22,500 -0.07(-12.97%)
Sep 13, 2006 0.5676 0.5676 0.5392 0.5676 4,000 +0.00(+0.14%)
Sep 12, 2006 0.5668 0.5668 0.5668 0.5668 0 +0.00(+0.00%)
Sep 11, 2006 0.5668 0.5758 0.5478 0.5668 10,050 -0.08(-11.85%)
Sep 08, 2006 0.6430 0.6430 0.6430 0.6430 8,000 -0.02(-3.31%)
Sep 07, 2006 0.6650 0.6650 0.6650 0.6650 0 +0.00(+0.00%)
Sep 06, 2006 0.6650 0.6830 0.6372 0.6650 33,500 -0.02(-2.21%)
Sep 05, 2006 0.6800 0.6800 0.6509 0.6800 13,000 +0.09(+14.63%)
Sep 01, 2006 0.5932 0.5932 0.5500 0.5932 20,100 +0.02(+4.07%)
Aug 31, 2006 0.5700 0.5990 0.5700 0.5700 41,700 -0.02(-3.50%)
Aug 30, 2006 0.5907 0.5910 0.5700 0.5907 14,000 -0.01(-2.36%)
Aug 29, 2006 0.6050 0.6050 0.5800 0.6050 32,900 +0.01(+0.98%)
Aug 28, 2006 0.5991 0.5991 0.5600 0.5991 21,500 +0.03(+4.81%)
Aug 25, 2006 0.5716 0.5750 0.5716 0.5716 4,500 +0.00(+0.09%)
Aug 24, 2006 0.5711 0.5993 0.5711 0.5711 9,000 -0.03(-4.29%)
Aug 23, 2006 0.5967 0.5967 0.5967 0.5967 0 +0.00(+0.00%)
Aug 22, 2006 0.5967 0.5967 0.5967 0.5967 9,500 -0.01(-1.37%)
Aug 21, 2006 0.6050 0.6050 0.5900 0.6050 11,000 +0.03(+5.22%)
Aug 18, 2006 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Aug 17, 2006 0.5750 0.5934 0.5750 0.5750 6,000 -0.03(-4.90%)
Aug 16, 2006 0.6046 0.6046 0.5750 0.6046 21,000 +0.00(+0.60%)
Aug 15, 2006 0.6010 0.6010 0.6010 0.6010 4,000 -0.02(-2.59%)
Aug 14, 2006 0.6170 0.6170 0.5700 0.6170 88,500 -0.04(-5.80%)
Aug 11, 2006 0.6550 0.6550 0.6550 0.6550 0 +0.00(+0.00%)
Aug 10, 2006 0.6550 0.6700 0.6550 0.6550 8,000 -0.02(-3.53%)
Aug 09, 2006 0.6790 0.6790 0.5841 0.6790 27,900 +0.03(+4.96%)
Aug 08, 2006 0.6469 0.6600 0.6350 0.6469 16,900 -0.02(-2.72%)
Aug 07, 2006 0.6650 0.6650 0.6650 0.6650 0 +0.00(+0.00%)
Aug 04, 2006 0.6650 0.6650 0.6150 0.6650 7,000 +0.00(+0.00%)
Aug 03, 2006 0.6650 0.6650 0.6650 0.6650 1,000 -0.01(-0.89%)
Aug 02, 2006 0.6710 0.6795 0.6710 0.6710 10,500 -0.01(-2.04%)
Aug 01, 2006 0.6850 0.6850 0.6850 0.6850 5,000 -0.02(-2.84%)
Jul 31, 2006 0.7050 0.7050 0.6750 0.7050 6,350 +0.02(+2.17%)
Jul 28, 2006 0.6900 0.6900 0.6900 0.6900 4,000 +0.11(+18.97%)
Jul 27, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 26, 2006 0.5800 0.6150 0.5800 0.5800 53,596 -0.02(-2.68%)
Jul 25, 2006 0.5960 0.5960 0.5700 0.5960 11,000 +0.02(+2.76%)
Jul 24, 2006 0.5800 0.5800 0.5700 0.5800 17,000 +0.00(+0.00%)
Jul 21, 2006 0.5800 0.5800 0.5800 0.5800 2,000 +0.03(+5.45%)
Jul 20, 2006 0.5500 0.6131 0.5331 0.5500 8,128 +0.01(+2.06%)
Jul 19, 2006 0.5389 0.5389 0.5389 0.5389 1,500 -0.05(-8.35%)
Jul 18, 2006 0.5880 0.5880 0.5417 0.5880 7,000 -0.01(-2.00%)
Jul 17, 2006 0.6000 0.6000 0.6000 0.6000 3,000 -0.04(-5.54%)
Jul 14, 2006 0.6352 0.6352 0.6352 0.6352 5,000 -0.00(-0.75%)
Jul 13, 2006 0.6400 0.6400 0.6400 0.6400 4,500 -0.01(-1.54%)
Jul 12, 2006 0.6500 0.6500 0.6400 0.6500 5,500 +0.01(+1.56%)
Jul 11, 2006 0.6400 0.6540 0.6300 0.6400 18,000 +0.00(+0.00%)
Jul 10, 2006 0.6400 0.6850 0.6400 0.6400 46,000 -0.07(-9.86%)
Jul 07, 2006 0.7100 0.7350 0.7000 0.7100 19,000 -0.02(-2.74%)
Jul 06, 2006 0.7300 0.7300 0.7300 0.7300 5,300 +0.01(+0.69%)
Jul 05, 2006 0.7250 0.7431 0.7110 0.7250 5,038 +0.04(+6.62%)
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.