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

ABCOURT MINES (OP: ABMBF )

0.0335 +0.0019 (+6.01%)
Streaming Delayed Price Updated: 2:29 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 (%)
Nov 24, 2010 0.1485 0.1485 0.1485 0.1485 0 -0.00(-2.30%)
Nov 23, 2010 0.1496 0.1520 0.1494 0.1520 20,000 -0.02(-9.04%)
Nov 22, 2010 0.1671 0.1671 0.1671 0.1671 7,000 -0.00(-2.85%)
Nov 19, 2010 0.1720 0.1720 0.1720 0.1720 250 +0.01(+6.17%)
Nov 18, 2010 0.1620 0.1620 0.1620 0.1620 10,000 -0.01(-2.99%)
Nov 17, 2010 0.1670 0.1670 0.1670 0.1670 500 +0.01(+5.36%)
Nov 15, 2010 0.1585 0.1585 0.1585 0.1585 0 +0.01(+3.59%)
Nov 12, 2010 0.1589 0.1737 0.1530 0.1530 13,000 -0.02(-9.52%)
Nov 11, 2010 0.1795 0.1795 0.1691 0.1691 11,660 -0.00(-0.29%)
Nov 09, 2010 0.1696 0.1696 0.1696 0 -0.00(-1.80%)
Nov 08, 2010 0.1700 0.1727 0.1700 0.1727 24,000 -0.01(-4.59%)
Nov 05, 2010 0.1618 0.1810 0.1568 0.1810 75,750 +0.01(+8.77%)
Nov 02, 2010 0.1664 0.1664 0.1664 0 +0.02(+10.93%)
Oct 29, 2010 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 27, 2010 0.1450 0.1450 0.1450 0 +0.01(+5.53%)
Oct 25, 2010 0.1374 0.1374 0.1374 0.1374 3,500 +0.01(+8.62%)
Oct 22, 2010 0.1310 0.1463 0.1265 0.1265 16,000 -0.02(-16.23%)
Oct 21, 2010 0.1510 0.1510 0.1510 0.1510 400 -0.00(-0.46%)
Oct 20, 2010 0.1517 0.1517 0.1517 0.1517 8,000 -0.00(-2.38%)
Oct 19, 2010 0.1560 0.1560 0.1554 0.1554 9,500 +0.01(+5.28%)
Oct 18, 2010 0.1525 0.1525 0.1476 0.1476 12,900 -0.01(-3.47%)
Oct 15, 2010 0.1690 0.1690 0.1529 0.1529 12,000 -0.01(-7.89%)
Oct 14, 2010 0.1660 0.1660 0.1660 0.1660 4,000 -0.01(-4.21%)
Oct 12, 2010 0.1733 0.1733 0.1733 0 -0.01(-3.72%)
Oct 08, 2010 0.1800 0.1800 0.1800 0 +0.03(+18.42%)
Oct 07, 2010 0.1520 0.1520 0.1520 0.1520 3,000 -0.01(-6.75%)
Oct 06, 2010 0.1630 0.1630 0.1630 0.1630 2,000 +0.01(+7.03%)
Oct 05, 2010 0.1620 0.1622 0.1523 0.1523 16,500 +0.01(+5.76%)
Sep 27, 2010 0.1440 0.1440 0.1440 0 +0.01(+5.88%)
Sep 20, 2010 0.1360 0.1360 0.1360 0 -0.02(-12.82%)
Sep 15, 2010 0.1560 0.1560 0.1560 0 +0.01(+9.86%)
Sep 14, 2010 0.1392 0.1517 0.1343 0.1420 61,500 +0.02(+12.70%)
Sep 09, 2010 0.1260 0.1260 0.1260 0 -0.00(-2.40%)
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.