Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (OP: ABMBF )

0.0331 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, May 23, 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 (%)
Jun 30, 2008 0.3900 0.3920 0.3801 0.3900 22,000 +0.01(+2.50%)
Jun 27, 2008 0.3805 0.3830 0.3800 0.3805 4,300 -0.01(-1.93%)
Jun 26, 2008 0.3880 0.3880 0.3880 0.3880 0 +0.00(+0.00%)
Jun 25, 2008 0.3880 0.3880 0.3880 0.3880 0 +0.00(+0.00%)
Jun 24, 2008 0.3880 0.4080 0.3865 0.3880 24,750 +0.01(+1.84%)
Jun 23, 2008 0.3449 0.3890 0.3810 0.3810 34,260 +0.04(+10.47%)
Jun 20, 2008 0.3449 0.3449 0.3449 0.3449 0 +0.00(+0.00%)
Jun 19, 2008 0.3449 0.3655 0.3449 0.3449 7,360 -0.04(-11.34%)
Jun 18, 2008 0.3890 0.3890 0.3880 0.3890 4,000 +0.01(+2.37%)
Jun 17, 2008 0.3800 0.4030 0.3800 0.3800 2,280 +0.02(+5.12%)
Jun 16, 2008 0.3615 0.3615 0.3615 0.3615 10,000 +0.01(+3.20%)
Jun 13, 2008 0.3503 0.3698 0.3503 0.3503 600 -0.05(-12.21%)
Jun 12, 2008 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Jun 11, 2008 0.3990 0.3990 0.3990 0.3990 7,000 +0.04(+12.08%)
Jun 10, 2008 0.3560 0.4150 0.3560 0.3560 4,800 -0.03(-8.72%)
Jun 09, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 06, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 05, 2008 0.3900 0.3995 0.3900 0.3900 5,000 -0.04(-8.81%)
Jun 04, 2008 0.4277 0.4277 0.4277 0.4277 0 +0.00(+0.00%)
Jun 03, 2008 0.4277 0.4277 0.4277 0.4277 0 +0.00(+0.00%)
Jun 02, 2008 0.4277 0.4277 0.4277 0.4277 1,000 +0.03(+7.46%)
May 30, 2008 0.3980 0.3980 0.3980 0.3980 0 +0.00(+0.00%)
May 29, 2008 0.3980 0.3995 0.3980 0.3980 10,000 -0.04(-9.55%)
May 28, 2008 0.4400 0.4400 0.4065 0.4400 5,000 -0.03(-6.58%)
May 27, 2008 0.4710 0.4710 0.4710 0.4710 0 +0.00(+0.00%)
May 26, 2008 0.4710 0.4710 0.4685 0.4710 4,000 +0.00(+0.00%)
May 23, 2008 0.4710 0.4710 0.4685 0.4710 4,000 +0.01(+2.61%)
May 22, 2008 0.4590 0.4590 0.4590 0.4590 2,000 -0.02(-4.91%)
May 21, 2008 0.4827 0.5051 0.4827 0.4827 30,400 -0.02(-3.84%)
May 20, 2008 0.5020 0.5140 0.4842 0.5020 15,400 +0.05(+11.18%)
May 19, 2008 0.4515 0.4515 0.4515 0.4515 0 +0.00(+0.00%)
May 16, 2008 0.4515 0.4830 0.4165 0.4515 52,300 +0.05(+13.16%)
May 15, 2008 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
May 14, 2008 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
May 13, 2008 0.3990 0.3990 0.3990 0.3990 250 +0.01(+3.77%)
May 12, 2008 0.3845 0.3845 0.3845 0.3845 0 +0.00(+0.00%)
May 09, 2008 0.3940 0.4000 0.3665 0.3845 8,000 -0.01(-2.41%)
May 08, 2008 0.3940 0.3940 0.3940 0.3940 2,000 +0.03(+7.50%)
May 07, 2008 0.3665 0.3765 0.3665 0.3665 5,000 +0.00(+0.33%)
May 06, 2008 0.3653 0.3653 0.3653 0.3653 1,000 -0.01(-3.36%)
May 05, 2008 0.3780 0.3780 0.3780 0.3780 0 +0.00(+0.00%)
May 02, 2008 0.3380 0.3785 0.3775 0.3780 15,000 +0.04(+11.83%)
May 01, 2008 0.3380 0.3380 0.3380 0.3380 10,000 -0.01(-4.17%)
Apr 30, 2008 0.3527 0.3527 0.3527 0.3527 1,000 +0.01(+2.08%)
Apr 29, 2008 0.3455 0.3504 0.3405 0.3455 10,500 -0.02(-5.45%)
Apr 28, 2008 0.3654 0.3824 0.3641 0.3654 10,000 -0.03(-8.58%)
Apr 25, 2008 0.3979 0.4061 0.3997 0.3997 7,000 +0.00(+0.45%)
Apr 24, 2008 0.3979 0.4000 0.3495 0.3979 21,800 -0.10(-19.37%)
Apr 23, 2008 0.4935 0.4935 0.4935 0.4935 0 +0.00(+0.00%)
Apr 22, 2008 0.4935 0.4935 0.4935 0.4935 0 +0.00(+0.00%)
Apr 21, 2008 0.4935 0.4935 0.4935 0.4935 0 +0.00(+0.00%)
Apr 18, 2008 0.4935 0.4935 0.4935 0.4935 0 +0.00(+0.00%)
Apr 17, 2008 0.4935 0.4935 0.4592 0.4935 55,000 +0.02(+4.07%)
Apr 16, 2008 0.4742 0.4742 0.4735 0.4742 2,000 +0.02(+3.90%)
Apr 15, 2008 0.4564 0.4865 0.4516 0.4564 7,200 +0.02(+3.61%)
Apr 14, 2008 0.5640 0.4405 0.4405 0.4405 10,000 -0.12(-21.90%)
Apr 11, 2008 0.4663 0.5825 0.4793 0.5640 68,500 +0.10(+20.95%)
Apr 10, 2008 0.4663 0.4663 0.4493 0.4663 10,220 +0.02(+4.58%)
Apr 09, 2008 0.4459 0.4459 0.4430 0.4459 8,500 +0.01(+1.46%)
Apr 08, 2008 0.4395 0.4395 0.4395 0.4395 0 +0.00(+0.00%)
Apr 07, 2008 0.4395 0.4395 0.4100 0.4395 7,750 +0.05(+11.75%)
Apr 04, 2008 0.3933 0.3933 0.3933 0.3933 0 +0.00(+0.00%)
Apr 03, 2008 0.3933 0.3983 0.3933 0.3933 6,000 -0.08(-16.64%)
Apr 02, 2008 0.3929 0.4718 0.4372 0.4718 3,000 +0.08(+20.08%)
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.