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, 2008 0.4000 0.4300 0.3900 0.4300 43,000 +0.04(+10.26%)
May 29, 2008 0.4100 0.4100 0.3900 0.3900 22,000 -0.03(-7.14%)
May 28, 2008 0.4350 0.4350 0.4050 0.4200 20,000 -0.01(-2.33%)
May 27, 2008 0.4200 0.4400 0.4200 0.4300 16,000 +0.03(+7.50%)
May 26, 2008 0.4100 0.4200 0.4000 0.4000 38,000 -0.01(-3.61%)
May 23, 2008 0.4500 0.4600 0.4150 0.4150 47,000 -0.04(-7.78%)
May 22, 2008 0.4650 0.4650 0.4350 0.4500 28,500 -0.03(-6.25%)
May 21, 2008 0.4900 0.4900 0.4650 0.4800 49,000 +0.01(+2.13%)
May 20, 2008 0.4850 0.5100 0.4700 0.4700 187,683 +0.01(+3.30%)
May 19, 2008 0.3950 0.4800 0.3950 0.4550 194,491 +0.00(+0.00%)
May 16, 2008 0.3950 0.4800 0.3950 0.4550 194,491 +0.07(+18.18%)
May 15, 2008 0.3800 0.3850 0.3800 0.3850 51,000 +0.04(+10.00%)
May 14, 2008 0.3500 0.3700 0.3500 0.3500 41,000 -0.04(-10.26%)
May 13, 2008 0.3900 0.3900 0.3900 0.3900 750 -0.01(-1.27%)
May 12, 2008 0.3750 0.3950 0.3700 0.3950 35,100 -0.01(-1.25%)
May 09, 2008 0.3750 0.4000 0.3750 0.4000 6,000 +0.02(+3.90%)
May 08, 2008 0.3950 0.3950 0.3850 0.3850 3,500 -0.01(-2.53%)
May 07, 2008 0.3800 0.3950 0.3700 0.3950 67,000 -0.01(-2.47%)
May 06, 2008 0.3750 0.4050 0.3750 0.4050 5,500 +0.00(+0.00%)
May 05, 2008 0.4050 0.4050 0.4050 0.4050 4,500 +0.03(+6.58%)
May 02, 2008 0.3800 0.3800 0.3800 0.3800 22,550 +0.03(+8.57%)
May 01, 2008 0.3600 0.3600 0.3500 0.3500 3,800 -0.01(-2.78%)
Apr 30, 2008 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Apr 29, 2008 0.3700 0.3700 0.3500 0.3600 75,125 -0.02(-4.00%)
Apr 28, 2008 0.3800 0.3900 0.3750 0.3750 33,025 +0.02(+4.17%)
Apr 25, 2008 0.4100 0.4100 0.3600 0.3600 15,000 -0.05(-13.25%)
Apr 24, 2008 0.4000 0.4150 0.3500 0.4150 91,300 +0.01(+3.75%)
Apr 23, 2008 0.4200 0.4200 0.4000 0.4000 39,050 -0.02(-4.76%)
Apr 22, 2008 0.4250 0.4250 0.4200 0.4200 8,000 -0.03(-6.67%)
Apr 21, 2008 0.4250 0.4550 0.4250 0.4500 38,500 +0.05(+12.50%)
Apr 18, 2008 0.4500 0.4500 0.4000 0.4000 165,200 -0.04(-9.09%)
Apr 17, 2008 0.4500 0.4950 0.4400 0.4400 131,000 -0.04(-8.33%)
Apr 16, 2008 0.4700 0.4800 0.4600 0.4800 11,000 +0.01(+2.13%)
Apr 15, 2008 0.4700 0.4700 0.4650 0.4700 18,800 +0.00(+0.00%)
Apr 14, 2008 0.4550 0.4850 0.4450 0.4700 58,000 -0.08(-14.55%)
Apr 11, 2008 0.4950 0.5900 0.4900 0.5500 861,140 +0.05(+10.00%)
Apr 10, 2008 0.4600 0.5000 0.4600 0.5000 317,720 +0.04(+8.70%)
Apr 09, 2008 0.4500 0.4600 0.4500 0.4600 557,450 +0.01(+1.10%)
Apr 08, 2008 0.4550 0.4550 0.4400 0.4550 412,000 +0.00(+0.00%)
Apr 07, 2008 0.4200 0.4550 0.4200 0.4550 63,250 +0.05(+13.75%)
Apr 04, 2008 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Apr 03, 2008 0.4250 0.4250 0.4000 0.4000 10,000 +0.01(+2.56%)
Apr 02, 2008 0.4500 0.4850 0.3900 0.3900 65,500 -0.02(-6.02%)
Apr 01, 2008 0.4150 0.4150 0.3900 0.4150 20,500 -0.01(-2.35%)
Mar 31, 2008 0.4250 0.4250 0.4250 0.4250 750 -0.02(-3.41%)
Mar 28, 2008 0.4750 0.4750 0.4200 0.4400 20,140 -0.03(-6.38%)
Mar 27, 2008 0.4700 0.4700 0.4250 0.4700 15,500 -0.01(-2.08%)
Mar 26, 2008 0.4650 0.4800 0.4450 0.4800 53,000 +0.01(+3.23%)
Mar 25, 2008 0.4500 0.4650 0.4500 0.4650 32,300 +0.05(+10.71%)
Mar 24, 2008 0.3900 0.4700 0.3900 0.4200 32,000 +0.03(+7.69%)
Mar 21, 2008 0.4100 0.4100 0.3700 0.3900 74,500 +0.00(+0.00%)
Mar 20, 2008 0.4100 0.4100 0.3700 0.3900 74,500 -0.06(-13.33%)
Mar 19, 2008 0.4300 0.4500 0.4100 0.4500 29,000 +0.03(+7.14%)
Mar 18, 2008 0.4300 0.4500 0.4100 0.4200 97,100 -0.01(-2.33%)
Mar 17, 2008 0.4650 0.4700 0.4300 0.4300 108,000 -0.05(-10.42%)
Mar 14, 2008 0.4550 0.4800 0.4500 0.4800 43,290 +0.03(+6.67%)
Mar 13, 2008 0.4600 0.4700 0.4400 0.4500 13,800 -0.01(-2.17%)
Mar 12, 2008 0.4600 0.4900 0.4600 0.4600 63,218 -0.01(-1.08%)
Mar 11, 2008 0.4700 0.4700 0.4450 0.4650 22,000 -0.00(-1.06%)
Mar 10, 2008 0.4700 0.4750 0.4250 0.4700 81,500 +0.00(+0.00%)
Mar 07, 2008 0.5000 0.5100 0.4700 0.4700 110,500 -0.03(-6.00%)
Mar 06, 2008 0.5300 0.5300 0.4850 0.5000 23,000 -0.01(-1.96%)
Mar 05, 2008 0.4800 0.5200 0.4700 0.5100 89,784 +0.03(+6.25%)
Mar 04, 2008 0.5300 0.5400 0.4700 0.4800 210,650 -0.06(-11.11%)
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.