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 (%)
Sep 30, 2011 0.0800 0.0850 0.0650 0.0800 508,500 +0.00(+0.00%)
Sep 29, 2011 0.0900 0.0900 0.0800 0.0800 103,400 -0.01(-11.11%)
Sep 28, 2011 0.0950 0.0950 0.0900 0.0900 94,100 +0.00(+5.88%)
Sep 27, 2011 0.0950 0.0950 0.0850 0.0850 314,600 -0.00(-5.56%)
Sep 26, 2011 0.0950 0.0950 0.0900 0.0900 281,250 +0.00(+0.00%)
Sep 23, 2011 0.0900 0.0900 0.0850 0.0900 299,000 -0.01(-5.26%)
Sep 22, 2011 0.1000 0.1000 0.0900 0.0950 283,800 -0.01(-5.00%)
Sep 21, 2011 0.1000 0.1000 0.0950 0.1000 270,000 +0.00(+0.00%)
Sep 20, 2011 0.1050 0.1050 0.1000 0.1000 135,000 +0.00(+0.00%)
Sep 19, 2011 0.1050 0.1050 0.1000 0.1000 83,300 -0.00(-4.76%)
Sep 16, 2011 0.1000 0.1050 0.1000 0.1050 47,000 +0.00(+0.00%)
Sep 15, 2011 0.1050 0.1050 0.1050 0.1050 203,650 +0.00(+0.00%)
Sep 14, 2011 0.1050 0.1050 0.1050 0.1050 137,000 +0.00(+0.00%)
Sep 13, 2011 0.1050 0.1050 0.1050 0.1050 21,500 +0.00(+0.00%)
Sep 12, 2011 0.1050 0.1050 0.1050 0.1050 155,250 +0.00(+0.00%)
Sep 09, 2011 0.1100 0.1100 0.1050 0.1050 58,400 -0.01(-4.55%)
Sep 08, 2011 0.1100 0.1100 0.1100 0.1100 302,000 +0.00(+0.00%)
Sep 07, 2011 0.1100 0.1100 0.1100 0.1100 102,700 -0.01(-4.35%)
Sep 06, 2011 0.1150 0.1150 0.1100 0.1150 550,000 +0.01(+4.55%)
Sep 02, 2011 0.1100 0.1100 0.1100 0.1100 59,500 +0.01(+4.76%)
Sep 01, 2011 0.1100 0.1100 0.1050 0.1050 103,000 -0.01(-8.70%)
Aug 31, 2011 0.1150 0.1150 0.1100 0.1150 46,793 +0.00(+0.00%)
Aug 30, 2011 0.1050 0.1150 0.1000 0.1150 583,350 +0.01(+15.00%)
Aug 29, 2011 0.1050 0.1050 0.1000 0.1000 57,750 -0.00(-4.76%)
Aug 26, 2011 0.1000 0.1050 0.1000 0.1050 55,000 +0.00(+5.00%)
Aug 25, 2011 0.1000 0.1000 0.1000 0.1000 21,000 +0.00(+0.00%)
Aug 24, 2011 0.1050 0.1050 0.1000 0.1000 80,500 -0.00(-4.76%)
Aug 23, 2011 0.1100 0.1100 0.1000 0.1050 38,400 +0.00(+0.00%)
Aug 22, 2011 0.1050 0.1100 0.1050 0.1050 77,500 +0.00(+0.00%)
Aug 19, 2011 0.1050 0.1050 0.1050 0.1050 50,750 +0.00(+5.00%)
Aug 18, 2011 0.1050 0.1050 0.1000 0.1000 39,285 -0.00(-4.76%)
Aug 17, 2011 0.1100 0.1100 0.1050 0.1050 261,185 -0.01(-4.55%)
Aug 16, 2011 0.1050 0.1100 0.1050 0.1100 111,500 +0.00(+0.00%)
Aug 15, 2011 0.1100 0.1100 0.1100 0.1100 51,000 -0.01(-4.35%)
Aug 12, 2011 0.1050 0.1150 0.1050 0.1150 106,500 +0.01(+9.52%)
Aug 11, 2011 0.1000 0.1100 0.1000 0.1050 399,549 +0.01(+10.53%)
Aug 10, 2011 0.1050 0.1050 0.0950 0.0950 459,000 +0.00(+0.00%)
Aug 09, 2011 0.1000 0.1100 0.0950 0.0950 373,000 -0.01(-5.00%)
Aug 08, 2011 0.1100 0.1100 0.0950 0.1000 543,800 -0.00(-4.76%)
Aug 05, 2011 0.1100 0.1100 0.1050 0.1050 313,300 -0.01(-4.55%)
Aug 04, 2011 0.1250 0.1250 0.1050 0.1100 1,066,380 -0.01(-12.00%)
Aug 03, 2011 0.1200 0.1250 0.1200 0.1250 341,600 +0.01(+8.70%)
Aug 02, 2011 0.1200 0.1200 0.1150 0.1150 372,800 +0.00(+0.00%)
Jul 29, 2011 0.1200 0.1200 0.1150 0.1150 134,300 +0.00(+0.00%)
Jul 28, 2011 0.1150 0.1200 0.1150 0.1150 83,505 +0.00(+0.00%)
Jul 27, 2011 0.1300 0.1300 0.1150 0.1150 539,660 -0.01(-11.54%)
Jul 26, 2011 0.1350 0.1350 0.1200 0.1300 1,024,700 -0.01(-3.70%)
Jul 25, 2011 0.1350 0.1350 0.1300 0.1350 391,689 +0.01(+8.00%)
Jul 22, 2011 0.1300 0.1350 0.1250 0.1250 219,000 -0.01(-3.85%)
Jul 21, 2011 0.1300 0.1300 0.1300 0.1300 174,800 +0.00(+0.00%)
Jul 20, 2011 0.1350 0.1350 0.1300 0.1300 353,100 -0.01(-3.70%)
Jul 19, 2011 0.1350 0.1400 0.1350 0.1350 236,245 -0.01(-3.57%)
Jul 18, 2011 0.1350 0.1400 0.1350 0.1400 288,000 +0.01(+7.69%)
Jul 15, 2011 0.1300 0.1350 0.1300 0.1300 78,100 +0.00(+0.00%)
Jul 14, 2011 0.1400 0.1400 0.1300 0.1300 238,200 -0.01(-7.14%)
Jul 13, 2011 0.1250 0.1400 0.1250 0.1400 1,135,200 +0.02(+16.67%)
Jul 12, 2011 0.1200 0.1250 0.1200 0.1200 295,351 +0.00(+0.00%)
Jul 11, 2011 0.1300 0.1300 0.1200 0.1200 45,680 -0.01(-7.69%)
Jul 08, 2011 0.1250 0.1300 0.1250 0.1300 46,609 +0.00(+0.00%)
Jul 07, 2011 0.1150 0.1300 0.1150 0.1300 481,000 +0.02(+18.18%)
Jul 06, 2011 0.1150 0.1150 0.1100 0.1100 272,142 -0.01(-4.35%)
Jul 05, 2011 0.1050 0.1150 0.1050 0.1150 84,800 +0.01(+9.52%)
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.