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 29, 2011 0.1700 0.1700 0.1600 0.1650 447,350 -0.01(-2.94%)
Apr 28, 2011 0.1700 0.1700 0.1650 0.1700 142,320 +0.00(+0.00%)
Apr 27, 2011 0.1700 0.1700 0.1600 0.1700 719,500 +0.01(+3.03%)
Apr 26, 2011 0.1650 0.1700 0.1600 0.1650 1,038,500 +0.00(+0.00%)
Apr 25, 2011 0.1700 0.1700 0.1650 0.1650 429,500 -0.01(-2.94%)
Apr 21, 2011 0.1700 0.1700 0.1650 0.1700 235,625 +0.01(+3.03%)
Apr 20, 2011 0.1600 0.1700 0.1600 0.1650 845,612 +0.01(+3.13%)
Apr 19, 2011 0.1650 0.1650 0.1550 0.1600 859,187 -0.01(-3.03%)
Apr 18, 2011 0.1700 0.1700 0.1550 0.1650 1,021,570 -0.01(-2.94%)
Apr 15, 2011 0.1700 0.1700 0.1650 0.1700 1,617,559 +0.00(+0.00%)
Apr 14, 2011 0.1750 0.1750 0.1650 0.1700 1,397,770 -0.00(-2.86%)
Apr 13, 2011 0.1850 0.1850 0.1750 0.1750 592,650 -0.01(-2.78%)
Apr 12, 2011 0.2000 0.2000 0.1800 0.1800 904,349 -0.02(-12.20%)
Apr 11, 2011 0.2000 0.2100 0.1950 0.2050 2,505,367 +0.01(+5.13%)
Apr 08, 2011 0.1700 0.1950 0.1700 0.1950 2,333,523 +0.02(+14.71%)
Apr 07, 2011 0.1700 0.1700 0.1650 0.1700 1,299,600 +0.00(+0.00%)
Apr 06, 2011 0.1700 0.1750 0.1650 0.1700 651,500 +0.00(+0.00%)
Apr 05, 2011 0.1750 0.1750 0.1700 0.1700 380,070 +0.00(+0.00%)
Apr 04, 2011 0.1700 0.1750 0.1700 0.1700 404,500 +0.00(+0.00%)
Apr 01, 2011 0.1700 0.1750 0.1650 0.1700 2,943,138 +0.00(+0.00%)
Mar 31, 2011 0.1750 0.1750 0.1650 0.1700 467,900 -0.00(-2.86%)
Mar 30, 2011 0.1700 0.1750 0.1750 0.1750 1,972,011 +0.01(+6.06%)
Mar 29, 2011 0.1850 0.1850 0.1650 0.1650 1,990,000 -0.02(-10.81%)
Mar 28, 2011 0.1900 0.1950 0.1850 0.1850 606,889 -0.01(-5.13%)
Mar 25, 2011 0.2200 0.2200 0.1950 0.1950 4,033,794 -0.04(-15.22%)
Mar 24, 2011 0.2150 0.2550 0.2050 0.2300 3,616,711 +0.03(+12.20%)
Mar 23, 2011 0.1900 0.2100 0.1850 0.2050 1,163,643 +0.01(+7.89%)
Mar 22, 2011 0.1900 0.1900 0.1750 0.1900 130,000 +0.00(+0.00%)
Mar 21, 2011 0.1900 0.1900 0.1850 0.1900 336,900 +0.02(+8.57%)
Mar 18, 2011 0.1800 0.1850 0.1750 0.1750 134,500 +0.00(+0.00%)
Mar 17, 2011 0.1750 0.1800 0.1750 0.1750 682,829 -0.01(-2.78%)
Mar 16, 2011 0.1750 0.1800 0.1700 0.1800 295,933 +0.01(+2.86%)
Mar 15, 2011 0.1700 0.1750 0.1600 0.1750 623,500 -0.02(-7.89%)
Mar 14, 2011 0.1800 0.1900 0.1700 0.1900 661,248 +0.01(+2.70%)
Mar 11, 2011 0.1700 0.1850 0.1700 0.1850 1,146,700 +0.01(+8.82%)
Mar 10, 2011 0.2000 0.2000 0.1700 0.1700 795,795 -0.01(-5.56%)
Mar 09, 2011 0.1900 0.1900 0.1750 0.1800 145,810 +0.00(+0.00%)
Mar 08, 2011 0.1800 0.1850 0.1800 0.1800 249,766 +0.00(+0.00%)
Mar 07, 2011 0.1900 0.2000 0.1800 0.1800 688,742 -0.01(-5.26%)
Mar 04, 2011 0.2050 0.2050 0.1900 0.1900 422,512 -0.01(-7.32%)
Mar 03, 2011 0.1950 0.2050 0.1900 0.2050 128,500 +0.00(+2.50%)
Mar 02, 2011 0.2000 0.2050 0.1900 0.2000 505,110 +0.01(+2.56%)
Mar 01, 2011 0.1950 0.2050 0.1950 0.1950 346,656 +0.00(+0.00%)
Feb 28, 2011 0.1950 0.1950 0.1850 0.1950 416,240 +0.01(+2.63%)
Feb 25, 2011 0.2000 0.2000 0.1900 0.1900 416,050 -0.01(-2.56%)
Feb 24, 2011 0.2100 0.2150 0.1950 0.1950 443,050 -0.01(-2.50%)
Feb 23, 2011 0.2200 0.2200 0.2000 0.2000 625,616 -0.02(-9.09%)
Feb 22, 2011 0.2100 0.2200 0.2000 0.2200 540,067 +0.02(+10.00%)
Feb 18, 2011 0.2100 0.2150 0.2000 0.2000 524,500 -0.01(-6.98%)
Feb 17, 2011 0.2050 0.2200 0.1950 0.2150 600,608 +0.01(+4.88%)
Feb 16, 2011 0.2050 0.2050 0.1900 0.2050 548,999 +0.00(+0.00%)
Feb 15, 2011 0.1900 0.2050 0.1900 0.2050 2,514,919 +0.03(+20.59%)
Feb 14, 2011 0.1600 0.1700 0.1550 0.1700 428,500 +0.00(+0.00%)
Feb 11, 2011 0.1700 0.1700 0.1600 0.1700 167,667 +0.01(+3.03%)
Feb 10, 2011 0.1650 0.1750 0.1600 0.1650 296,855 -0.01(-2.94%)
Feb 09, 2011 0.1750 0.1800 0.1600 0.1700 578,108 +0.00(+0.00%)
Feb 08, 2011 0.1800 0.1850 0.1700 0.1700 200,100 -0.01(-5.56%)
Feb 07, 2011 0.1850 0.1850 0.1800 0.1800 397,444 -0.01(-2.70%)
Feb 04, 2011 0.1800 0.1900 0.1800 0.1850 473,863 +0.01(+5.71%)
Feb 03, 2011 0.1800 0.1800 0.1700 0.1750 360,100 -0.01(-2.78%)
Feb 02, 2011 0.1900 0.1900 0.1700 0.1800 530,817 -0.01(-2.70%)
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.