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 (%)
Sep 30, 2013 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Sep 27, 2013 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Sep 26, 2013 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 25, 2013 0.0800 0.0800 0.0800 0.0800 69,000 +0.01(+6.67%)
Sep 24, 2013 0.0750 0.0750 0.0750 0.0750 135,170 +0.00(+0.00%)
Sep 23, 2013 0.0750 0.0750 0.0750 0.0750 53,800 -0.01(-6.25%)
Sep 20, 2013 0.0800 0.0800 0.0800 0.0800 164,000 -0.01(-5.88%)
Sep 19, 2013 0.0850 0.0850 0.0850 0.0850 52,000 -0.00(-5.56%)
Sep 18, 2013 0.0750 0.0900 0.0750 0.0900 194,024 +0.01(+12.50%)
Sep 17, 2013 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Sep 12, 2013 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 11, 2013 0.0850 0.0850 0.0850 0.0850 5,940 +0.01(+6.25%)
Sep 10, 2013 0.0900 0.0900 0.0750 0.0800 240,588 -0.01(-5.88%)
Sep 09, 2013 0.0850 0.0850 0.0850 0.0850 45,500 +0.00(+0.00%)
Sep 06, 2013 0.0800 0.0850 0.0800 0.0850 94,000 +0.01(+13.33%)
Sep 05, 2013 0.0750 0.0800 0.0750 0.0750 27,000 -0.01(-6.25%)
Sep 04, 2013 0.0800 0.0800 0.0750 0.0800 247,500 +0.00(+0.00%)
Sep 03, 2013 0.0850 0.0850 0.0800 0.0800 99,703 -0.01(-5.88%)
Aug 30, 2013 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 29, 2013 0.0850 0.0850 0.0800 0.0800 114,900 -0.01(-5.88%)
Aug 28, 2013 0.0850 0.0850 0.0850 0.0850 70,000 +0.00(+0.00%)
Aug 27, 2013 0.0850 0.0900 0.0850 0.0850 382,000 -0.00(-5.56%)
Aug 26, 2013 0.0900 0.0900 0.0850 0.0900 400,000 +0.00(+0.00%)
Aug 23, 2013 0.0900 0.0900 0.0850 0.0900 432,050 -0.01(-10.00%)
Aug 22, 2013 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Aug 21, 2013 0.0900 0.1000 0.0900 0.1000 168,718 +0.01(+11.11%)
Aug 20, 2013 0.0950 0.0950 0.0900 0.0900 104,000 -0.01(-5.26%)
Aug 19, 2013 0.0950 0.1000 0.0950 0.0950 227,500 +0.01(+5.56%)
Aug 16, 2013 0.0850 0.0950 0.0850 0.0900 516,650 +0.01(+12.50%)
Aug 15, 2013 0.0800 0.0800 0.0800 0.0800 134,100 +0.00(+0.00%)
Aug 14, 2013 0.0750 0.0800 0.0750 0.0800 116,400 +0.00(+0.00%)
Aug 12, 2013 0.0800 0.0800 0.0800 1,200 +0.00(+0.00%)
Aug 09, 2013 0.0800 0.0800 0.0800 0.0800 25,400 +0.00(+0.00%)
Aug 08, 2013 0.0700 0.0800 0.0700 0.0800 185,750 +0.01(+14.29%)
Aug 07, 2013 0.0700 0.0700 0.0700 0.0700 1,200 +0.00(+0.00%)
Aug 06, 2013 0.0700 0.0700 0.0700 0.0700 115,160 +0.00(+0.00%)
Aug 02, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 01, 2013 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jul 31, 2013 0.0800 0.0800 0.0700 0.0700 103,989 -0.01(-12.50%)
Jul 30, 2013 0.0700 0.0800 0.0700 0.0800 82,100 +0.01(+14.29%)
Jul 26, 2013 0.0700 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
Jul 25, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 24, 2013 0.0700 0.0750 0.0700 0.0700 326,960 -0.00(-6.67%)
Jul 23, 2013 0.0800 0.0800 0.0750 0.0750 121,300 -0.01(-6.25%)
Jul 22, 2013 0.0750 0.0800 0.0750 0.0800 270,650 +0.01(+14.29%)
Jul 19, 2013 0.0750 0.0750 0.0700 0.0700 37,600 +0.00(+0.00%)
Jul 18, 2013 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
Jul 17, 2013 0.0700 0.0750 0.0700 0.0750 23,000 +0.00(+0.00%)
Jul 16, 2013 0.0800 0.0800 0.0750 0.0750 120,450 +0.00(+0.00%)
Jul 15, 2013 0.0700 0.0800 0.0700 0.0750 252,470 +0.00(+7.14%)
Jul 12, 2013 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Jul 11, 2013 0.0650 0.0700 0.0650 0.0700 221,500 +0.01(+16.67%)
Jul 10, 2013 0.0600 0.0600 0.0600 0.0600 3,799 +0.00(+0.00%)
Jul 09, 2013 0.0600 0.0600 0.0600 0.0600 32,400 -0.01(-7.69%)
Jul 08, 2013 0.0600 0.0650 0.0550 0.0650 267,500 +0.01(+18.18%)
Jul 05, 2013 0.0550 0.0600 0.0550 0.0550 75,500 +0.00(+0.00%)
Jul 04, 2013 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Jul 03, 2013 0.0600 0.0600 0.0550 0.0600 22,900 +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.