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 (%)
Oct 29, 2010 0.1600 0.1600 0.1450 0.1550 96,655 +0.01(+3.33%)
Oct 28, 2010 0.1500 0.1500 0.1500 0.1500 22,505 +0.00(+0.00%)
Oct 27, 2010 0.1500 0.1550 0.1500 0.1500 41,000 +0.01(+7.14%)
Oct 25, 2010 0.1450 0.1450 0.1350 0.1400 152,196 +0.01(+3.70%)
Oct 22, 2010 0.1450 0.1500 0.1350 0.1350 87,000 -0.01(-6.90%)
Oct 21, 2010 0.1450 0.1450 0.1450 0.1450 30,400 -0.01(-3.33%)
Oct 20, 2010 0.1450 0.1500 0.1450 0.1500 35,000 +0.01(+3.45%)
Oct 19, 2010 0.1500 0.1600 0.1450 0.1450 188,000 -0.02(-9.38%)
Oct 18, 2010 0.1650 0.1650 0.1550 0.1600 75,700 +0.00(+0.00%)
Oct 15, 2010 0.1650 0.1700 0.1600 0.1600 235,550 -0.01(-3.03%)
Oct 14, 2010 0.1650 0.1700 0.1650 0.1650 91,500 -0.01(-2.94%)
Oct 13, 2010 0.1650 0.1700 0.1600 0.1700 84,140 +0.01(+3.03%)
Oct 12, 2010 0.1750 0.1750 0.1600 0.1650 180,750 -0.01(-5.71%)
Oct 08, 2010 0.1600 0.1850 0.1600 0.1750 287,750 +0.02(+12.90%)
Oct 07, 2010 0.1750 0.1800 0.1550 0.1550 291,870 -0.02(-8.82%)
Oct 06, 2010 0.1600 0.1750 0.1550 0.1700 114,838 +0.02(+9.68%)
Oct 05, 2010 0.1500 0.1700 0.1500 0.1550 221,700 +0.01(+6.90%)
Oct 04, 2010 0.1500 0.1550 0.1450 0.1450 45,600 -0.01(-3.33%)
Oct 01, 2010 0.1550 0.1550 0.1500 0.1500 100,500 +0.00(+0.00%)
Sep 30, 2010 0.1300 0.1500 0.1300 0.1500 184,401 +0.01(+11.11%)
Sep 29, 2010 0.1350 0.1450 0.1350 0.1350 86,500 +0.00(+0.00%)
Sep 28, 2010 0.1500 0.1500 0.1350 0.1350 4,500 -0.02(-12.90%)
Sep 27, 2010 0.1350 0.1550 0.1250 0.1550 113,800 +0.02(+19.23%)
Sep 24, 2010 0.1350 0.1450 0.1300 0.1300 77,200 -0.01(-3.70%)
Sep 23, 2010 0.1350 0.1400 0.1350 0.1350 52,000 -0.01(-3.57%)
Sep 22, 2010 0.1400 0.1400 0.1400 0.1400 5,200 +0.00(+0.00%)
Sep 21, 2010 0.1400 0.1400 0.1350 0.1400 107,395 +0.00(+0.00%)
Sep 20, 2010 0.1450 0.1500 0.1400 0.1400 20,500 -0.00(-3.45%)
Sep 17, 2010 0.1450 0.1500 0.1450 0.1450 44,700 -0.01(-6.45%)
Sep 15, 2010 0.1500 0.1550 0.1400 0.1550 85,400 +0.01(+10.71%)
Sep 14, 2010 0.1400 0.1500 0.1400 0.1400 444,190 -0.01(-6.67%)
Sep 13, 2010 0.1500 0.1500 0.1400 0.1500 135,000 +0.00(+0.00%)
Sep 10, 2010 0.1300 0.1500 0.1300 0.1500 505,800 +0.02(+15.38%)
Sep 09, 2010 0.1300 0.1350 0.1250 0.1300 103,000 +0.00(+0.00%)
Sep 08, 2010 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Sep 07, 2010 0.1400 0.1400 0.1250 0.1300 154,000 +0.00(+0.00%)
Sep 03, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2010 0.1300 0.1300 0.1300 0.1300 38,000 +0.01(+4.00%)
Sep 01, 2010 0.1200 0.1250 0.1200 0.1250 194,500 +0.01(+4.17%)
Aug 31, 2010 0.1100 0.1350 0.1100 0.1200 248,500 +0.02(+20.00%)
Aug 30, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 27, 2010 0.1000 0.1100 0.1000 0.1000 72,010 -0.01(-9.09%)
Aug 26, 2010 0.1050 0.1100 0.1000 0.1100 36,500 +0.01(+10.00%)
Aug 25, 2010 0.0950 0.1000 0.0950 0.1000 2,500 -0.00(-4.76%)
Aug 24, 2010 0.1000 0.1050 0.0950 0.1050 15,500 +0.00(+5.00%)
Aug 23, 2010 0.1100 0.1100 0.1000 0.1000 31,900 -0.01(-9.09%)
Aug 20, 2010 0.1050 0.1100 0.1050 0.1100 7,000 +0.01(+4.76%)
Aug 19, 2010 0.1000 0.1050 0.0950 0.1050 37,600 +0.01(+10.53%)
Aug 18, 2010 0.1050 0.1050 0.0950 0.0950 24,973 +0.00(+0.00%)
Aug 17, 2010 0.1050 0.1050 0.0950 0.0950 37,850 +0.00(+0.00%)
Aug 16, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 13, 2010 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Aug 12, 2010 0.1050 0.1050 0.1000 0.1000 25,950 +0.01(+5.26%)
Aug 11, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 10, 2010 0.1000 0.1000 0.0950 0.0950 152,100 +0.00(+0.00%)
Aug 09, 2010 0.1000 0.1050 0.0950 0.0950 131,400 -0.01(-13.64%)
Aug 06, 2010 0.1000 0.1150 0.1000 0.1100 83,770 +0.01(+10.00%)
Aug 05, 2010 0.1000 0.1100 0.1000 0.1000 60,500 +0.01(+5.26%)
Aug 04, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
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.