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 (%)
Jul 27, 2010 0.0820 0.0820 0.0820 0 +0.02(+32.26%)
Jul 21, 2010 0.0620 0.0620 0.0620 0 -0.01(-12.06%)
Jul 20, 2010 0.0705 0.0705 0.0705 0.0705 25,000 -0.01(-17.06%)
Jul 19, 2010 0.0756 0.0850 0.0756 0.0850 11,500 +0.01(+18.06%)
Jul 14, 2010 0.0720 0.0720 0.0720 0 -0.02(-17.43%)
Jul 12, 2010 0.0872 0.0872 0.0872 0.0872 0 +0.02(+22.82%)
Jul 06, 2010 0.0710 0.0710 0.0710 0 -0.02(-20.76%)
Jun 30, 2010 0.0896 0.0896 0.0896 0 -0.00(-1.10%)
Jun 29, 2010 0.0910 0.0910 0.0906 0.0906 3,500 -0.02(-15.56%)
Jun 17, 2010 0.1073 0.1073 0.1073 0 +0.01(+7.30%)
Jun 16, 2010 0.1002 0.1002 0.1000 0.1000 5,300 +0.01(+8.11%)
Jun 15, 2010 0.0970 0.0970 0.0925 0.0925 35,000 +0.00(+1.65%)
Jun 09, 2010 0.0910 0.0910 0.0910 0 +0.00(+1.11%)
Jun 04, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
Jun 03, 2010 0.0865 0.0865 0.0859 0.0860 12,000 -0.00(-5.39%)
Jun 02, 2010 0.0909 0.0909 0.0909 0.0909 9,000 -0.01(-9.10%)
Jun 01, 2010 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-11.58%)
May 26, 2010 0.1131 0.1131 0.1131 0.1131 0 +0.00(+2.82%)
May 19, 2010 0.1100 0.1100 0.1100 0 -0.02(-12.77%)
May 18, 2010 0.1261 0.1261 0.1261 0.1261 20,000 +0.01(+8.89%)
May 17, 2010 0.1170 0.1170 0.1157 0.1158 20,500 +0.00(+3.86%)
May 14, 2010 0.1265 0.1265 0.1067 0.1115 74,000 -0.01(-9.72%)
May 13, 2010 0.1181 0.1235 0.1181 0.1235 22,000 +0.01(+9.49%)
May 11, 2010 0.1128 0.1128 0.1128 0.1128 0 -0.01(-7.92%)
May 10, 2010 0.1225 0.1225 0.1225 0.1225 100,000 +0.00(+2.17%)
May 07, 2010 0.1199 0.1202 0.1189 0.1199 40,000 -0.01(-7.05%)
May 06, 2010 0.1290 0.1290 0.1290 0.1290 500 -0.00(-1.98%)
May 05, 2010 0.1316 0.1316 0.1316 0.1316 2,000 +0.00(+3.22%)
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.