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: 1:21 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 (%)
May 30, 2014 0.0750 0.0750 0.0700 0.0750 83,000 +0.00(+0.00%)
May 29, 2014 0.0750 0.0750 0.0750 0.0750 44,500 +0.00(+0.00%)
May 28, 2014 0.0750 0.0800 0.0750 0.0750 697,700 +0.00(+7.14%)
May 27, 2014 0.0700 0.0700 0.0700 0.0700 135,734 -0.00(-6.67%)
May 26, 2014 0.0700 0.0750 0.0650 0.0750 202,000 +0.00(+7.14%)
May 23, 2014 0.0700 0.0700 0.0700 0.0700 78,695 +0.01(+7.69%)
May 22, 2014 0.0650 0.0650 0.0650 0.0650 14,433 -0.01(-7.14%)
May 21, 2014 0.0650 0.0700 0.0650 0.0700 41,600 +0.01(+7.69%)
May 20, 2014 0.0650 0.0650 0.0650 0.0650 30,275 -0.01(-7.14%)
May 16, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 15, 2014 0.0650 0.0650 0.0650 0.0650 36,800 +0.00(+0.00%)
May 14, 2014 0.0650 0.0650 0.0650 0.0650 302,000 -0.01(-7.14%)
May 13, 2014 0.0650 0.0700 0.0650 0.0700 400,980 +0.01(+7.69%)
May 12, 2014 0.0650 0.0700 0.0650 0.0650 156,833 +0.00(+0.00%)
May 09, 2014 0.0600 0.0650 0.0600 0.0650 352,150 +0.01(+8.33%)
May 08, 2014 0.0650 0.0650 0.0600 0.0600 856,077 -0.01(-7.69%)
May 07, 2014 0.0650 0.0650 0.0600 0.0650 694,100 -0.01(-7.14%)
May 06, 2014 0.0700 0.0700 0.0650 0.0700 263,600 +0.01(+7.69%)
May 05, 2014 0.0650 0.0650 0.0650 0.0650 184,003 -0.01(-7.14%)
May 02, 2014 0.0650 0.0700 0.0650 0.0700 45,000 +0.01(+7.69%)
May 01, 2014 0.0650 0.0700 0.0650 0.0650 87,000 +0.00(+0.00%)
Apr 30, 2014 0.0700 0.0700 0.0650 0.0650 71,503 -0.01(-7.14%)
Apr 29, 2014 0.0650 0.0700 0.0650 0.0700 176,000 +0.00(+0.00%)
Apr 25, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 23, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 22, 2014 0.0650 0.0650 0.0650 0.0650 68,000 -0.01(-7.14%)
Apr 21, 2014 0.0700 0.0700 0.0700 0.0700 65,000 +0.01(+7.69%)
Apr 17, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 16, 2014 0.0700 0.0700 0.0650 0.0650 67,000 +0.00(+0.00%)
Apr 15, 2014 0.0700 0.0700 0.0650 0.0650 40,000 -0.01(-7.14%)
Apr 14, 2014 0.0700 0.0700 0.0700 0.0700 501,900 +0.00(+0.00%)
Apr 11, 2014 0.0700 0.0700 0.0650 0.0700 333,962 +0.01(+7.69%)
Apr 09, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 08, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Apr 07, 2014 0.0650 0.0650 0.0600 0.0600 8,700 -0.01(-14.29%)
Apr 04, 2014 0.0650 0.0700 0.0650 0.0700 53,000 +0.01(+7.69%)
Apr 03, 2014 0.0650 0.0650 0.0650 0.0650 124,600 +0.00(+0.00%)
Apr 02, 2014 0.0650 0.0650 0.0600 0.0650 54,100 +0.00(+0.00%)
Apr 01, 2014 0.0650 0.0650 0.0650 0.0650 150,000 -0.01(-7.14%)
Mar 31, 2014 0.0700 0.0700 0.0650 0.0700 122,600 +0.00(+0.00%)
Mar 28, 2014 0.0650 0.0700 0.0650 0.0700 160,000 +0.01(+16.67%)
Mar 27, 2014 0.0650 0.0650 0.0600 0.0600 283,050 -0.01(-7.69%)
Mar 26, 2014 0.0650 0.0650 0.0650 0.0650 188,500 +0.00(+0.00%)
Mar 25, 2014 0.0650 0.0650 0.0650 0.0650 265,543 +0.00(+0.00%)
Mar 24, 2014 0.0700 0.0750 0.0650 0.0650 418,134 -0.01(-7.14%)
Mar 21, 2014 0.0750 0.0750 0.0700 0.0700 139,600 -0.00(-6.67%)
Mar 20, 2014 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Mar 19, 2014 0.0750 0.0750 0.0700 0.0750 81,000 +0.00(+7.14%)
Mar 18, 2014 0.0700 0.0700 0.0700 0.0700 40,900 -0.00(-6.67%)
Mar 17, 2014 0.0750 0.0750 0.0750 0.0750 163,357 +0.00(+7.14%)
Mar 14, 2014 0.0750 0.0750 0.0700 0.0700 149,868 +0.00(+0.00%)
Mar 13, 2014 0.0700 0.0750 0.0700 0.0700 91,325 +0.00(+0.00%)
Mar 12, 2014 0.0700 0.0700 0.0700 0.0700 68,572 +0.00(+0.00%)
Mar 11, 2014 0.0700 0.0700 0.0700 0.0700 159,500 +0.00(+0.00%)
Mar 10, 2014 0.0700 0.0700 0.0650 0.0700 1,355,823 -0.00(-6.67%)
Mar 07, 2014 0.0750 0.0750 0.0750 0.0750 625,802 +0.00(+0.00%)
Mar 06, 2014 0.0800 0.0800 0.0750 0.0750 711,400 -0.01(-6.25%)
Mar 05, 2014 0.0800 0.0900 0.0750 0.0800 257,115 -0.01(-5.88%)
Mar 04, 2014 0.0850 0.0900 0.0850 0.0850 101,512 -0.00(-5.56%)
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.