Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (TSV: ABI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Apr 30, 2007 0.5700 0.5700 0.5200 0.5200 125,447 -0.05(-8.77%)
Apr 27, 2007 0.5700 0.5800 0.5700 0.5700 58,500 +0.01(+1.79%)
Apr 26, 2007 0.5700 0.5700 0.5500 0.5600 94,074 -0.01(-1.75%)
Apr 25, 2007 0.5800 0.5800 0.5600 0.5700 99,160 -0.03(-5.00%)
Apr 24, 2007 0.5800 0.6200 0.5800 0.6000 98,600 +0.02(+3.45%)
Apr 23, 2007 0.6200 0.6300 0.5800 0.5800 56,342 -0.03(-4.92%)
Apr 20, 2007 0.6000 0.6200 0.5900 0.6100 98,143 +0.02(+3.39%)
Apr 19, 2007 0.6000 0.6100 0.5900 0.5900 55,100 -0.01(-1.67%)
Apr 18, 2007 0.6100 0.6200 0.6000 0.6000 37,140 -0.03(-4.76%)
Apr 17, 2007 0.6200 0.6300 0.6100 0.6300 87,000 +0.02(+3.28%)
Apr 16, 2007 0.6300 0.6500 0.6000 0.6100 170,107 -0.02(-3.17%)
Apr 13, 2007 0.6100 0.6300 0.6100 0.6300 90,825 +0.02(+3.28%)
Apr 12, 2007 0.6300 0.6300 0.6000 0.6100 104,700 +0.00(+0.00%)
Apr 11, 2007 0.6200 0.6300 0.6100 0.6100 120,752 -0.02(-3.17%)
Apr 10, 2007 0.6300 0.6500 0.6200 0.6300 56,737 +0.00(+0.00%)
Apr 09, 2007 0.6300 0.6500 0.6200 0.6300 55,000 -0.02(-3.08%)
Apr 05, 2007 0.6300 0.6500 0.6300 0.6500 75,780 +0.02(+3.17%)
Apr 04, 2007 0.6200 0.6300 0.6100 0.6300 25,700 +0.00(+0.00%)
Apr 03, 2007 0.6300 0.6300 0.6000 0.6300 133,543 +0.00(+0.00%)
Apr 02, 2007 0.6300 0.6500 0.6200 0.6300 43,346 -0.01(-1.56%)
Mar 30, 2007 0.6600 0.7000 0.6300 0.6400 69,220 -0.02(-3.03%)
Mar 29, 2007 0.6500 0.6800 0.6200 0.6600 97,375 +0.01(+1.54%)
Mar 28, 2007 0.6300 0.6500 0.6300 0.6500 34,000 -0.01(-1.52%)
Mar 27, 2007 0.6600 0.6600 0.6500 0.6600 27,000 -0.03(-4.35%)
Mar 26, 2007 0.6900 0.7000 0.6500 0.6900 115,207 +0.00(+0.00%)
Mar 23, 2007 0.6800 0.6900 0.6600 0.6900 26,950 +0.06(+9.52%)
Mar 22, 2007 0.6300 0.6700 0.6200 0.6300 53,950 +0.01(+1.61%)
Mar 21, 2007 0.6500 0.6600 0.6000 0.6200 61,604 +0.00(+0.00%)
Mar 20, 2007 0.6400 0.6400 0.5900 0.6200 30,441 +0.02(+3.33%)
Mar 19, 2007 0.6000 0.6200 0.5800 0.6000 105,200 -0.03(-4.76%)
Mar 16, 2007 0.6300 0.6600 0.6300 0.6300 22,500 -0.03(-4.55%)
Mar 15, 2007 0.6400 0.6600 0.6200 0.6600 16,500 +0.02(+3.13%)
Mar 14, 2007 0.6200 0.6600 0.6100 0.6400 78,800 -0.01(-1.54%)
Mar 13, 2007 0.6700 0.6800 0.6500 0.6500 103,575 -0.04(-5.80%)
Mar 12, 2007 0.6700 0.6900 0.6600 0.6900 9,000 +0.00(+0.00%)
Mar 09, 2007 0.6900 0.7000 0.6700 0.6900 138,000 +0.02(+2.99%)
Mar 08, 2007 0.6700 0.6800 0.6600 0.6700 35,500 +0.00(+0.00%)
Mar 07, 2007 0.6600 0.7000 0.6600 0.6700 111,175 +0.02(+3.08%)
Mar 06, 2007 0.6300 0.6900 0.6300 0.6500 41,871 +0.01(+1.56%)
Mar 05, 2007 0.6500 0.6700 0.6400 0.6400 126,316 -0.03(-4.48%)
Mar 02, 2007 0.6800 0.7000 0.6700 0.6700 117,800 -0.04(-5.63%)
Mar 01, 2007 0.7000 0.7200 0.6800 0.7100 173,658 +0.01(+1.43%)
Feb 28, 2007 0.6600 0.7100 0.6500 0.7000 123,500 +0.04(+6.06%)
Feb 27, 2007 0.7100 0.7100 0.6600 0.6600 152,480 -0.06(-8.33%)
Feb 26, 2007 0.7100 0.7400 0.6700 0.7200 211,900 +0.03(+4.35%)
Feb 23, 2007 0.6900 0.7100 0.6800 0.6900 234,283 +0.02(+2.99%)
Feb 22, 2007 0.6900 0.7000 0.6700 0.6700 162,200 -0.03(-4.29%)
Feb 21, 2007 0.6800 0.7000 0.6800 0.7000 82,138 +0.01(+1.45%)
Feb 20, 2007 0.6700 0.7100 0.6600 0.6900 103,100 +0.01(+1.47%)
Feb 16, 2007 0.7200 0.7300 0.6100 0.6800 452,613 -0.08(-10.53%)
Feb 15, 2007 0.8500 0.8500 0.7600 0.7600 343,475 -0.07(-8.43%)
Feb 14, 2007 0.8300 0.8500 0.8000 0.8300 251,590 +0.03(+3.75%)
Feb 13, 2007 0.8400 0.8400 0.7900 0.8000 101,100 -0.05(-5.88%)
Feb 12, 2007 0.8400 0.8500 0.8100 0.8500 82,500 +0.04(+4.94%)
Feb 09, 2007 0.8300 0.8400 0.8100 0.8100 49,600 -0.02(-2.41%)
Feb 08, 2007 0.8300 0.8400 0.8000 0.8300 58,350 +0.01(+1.22%)
Feb 07, 2007 0.7900 0.8300 0.7800 0.8200 103,950 -0.01(-1.20%)
Feb 06, 2007 0.8400 0.8400 0.7900 0.8300 66,200 -0.01(-1.19%)
Feb 05, 2007 0.8000 0.8400 0.7800 0.8400 48,886 +0.00(+0.00%)
Feb 02, 2007 0.8400 0.8400 0.7700 0.8400 182,421 -0.01(-1.18%)
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.