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: 3:30 PM EDT, May 21, 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 (%)
Mar 31, 2016 0.0850 0.0900 0.0850 0.0900 24,000 +0.00(+0.00%)
Mar 30, 2016 0.0900 0.0900 0.0900 0.0900 49,540 +0.00(+0.00%)
Mar 29, 2016 0.0850 0.0900 0.0850 0.0900 31,500 +0.00(+0.00%)
Mar 28, 2016 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Mar 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 23, 2016 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+5.88%)
Mar 22, 2016 0.0900 0.0900 0.0850 0.0850 77,500 +0.00(+0.00%)
Mar 21, 2016 0.0900 0.0900 0.0850 0.0850 188,000 +0.00(+0.00%)
Mar 18, 2016 0.0900 0.0900 0.0850 0.0850 295,000 +0.00(+0.00%)
Mar 17, 2016 0.0900 0.0900 0.0850 0.0850 29,500 +0.00(+0.00%)
Mar 16, 2016 0.0850 0.0850 0.0850 0.0850 137,500 +0.00(+0.00%)
Mar 15, 2016 0.0800 0.0850 0.0800 0.0850 146,500 +0.01(+6.25%)
Mar 14, 2016 0.0850 0.0850 0.0800 0.0800 33,350 -0.01(-5.88%)
Mar 11, 2016 0.0850 0.0850 0.0850 0.0850 86,000 +0.00(+0.00%)
Mar 10, 2016 0.0850 0.0900 0.0850 0.0850 438,850 -0.00(-5.56%)
Mar 09, 2016 0.0900 0.0900 0.0850 0.0900 164,517 +0.00(+0.00%)
Mar 08, 2016 0.0900 0.0950 0.0850 0.0900 728,966 +0.00(+5.88%)
Mar 07, 2016 0.0900 0.0950 0.0850 0.0850 702,052 +0.00(+0.00%)
Mar 04, 2016 0.0750 0.0900 0.0750 0.0850 1,095,428 +0.01(+21.43%)
Mar 03, 2016 0.0800 0.0800 0.0700 0.0700 64,500 -0.01(-12.50%)
Mar 02, 2016 0.0700 0.0800 0.0700 0.0800 1,236,242 +0.01(+14.29%)
Mar 01, 2016 0.0650 0.0700 0.0650 0.0700 1,217,000 +0.01(+16.67%)
Feb 29, 2016 0.0600 0.0650 0.0600 0.0600 126,600 +0.00(+9.09%)
Feb 26, 2016 0.0550 0.0550 0.0550 0.0550 2,250 -0.00(-8.33%)
Feb 25, 2016 0.0600 0.0600 0.0600 0.0600 150,400 +0.00(+0.00%)
Feb 24, 2016 0.0650 0.0650 0.0600 0.0600 138,000 -0.01(-7.69%)
Feb 23, 2016 0.0600 0.0650 0.0600 0.0650 205,000 +0.01(+18.18%)
Feb 22, 2016 0.0550 0.0550 0.0550 0.0550 26,000 -0.00(-8.33%)
Feb 19, 2016 0.0600 0.0600 0.0600 0.0600 70,200 +0.00(+0.00%)
Feb 18, 2016 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+9.09%)
Feb 17, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 16, 2016 0.0550 0.0650 0.0550 0.0600 62,600 +0.00(+0.00%)
Feb 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2016 0.0550 0.0600 0.0550 0.0600 391,100 +0.00(+9.09%)
Feb 10, 2016 0.0500 0.0550 0.0500 0.0550 47,000 +0.00(+10.00%)
Feb 09, 2016 0.0550 0.0550 0.0500 0.0500 57,500 -0.00(-9.09%)
Feb 08, 2016 0.0550 0.0550 0.0550 0.0550 82,000 +0.00(+0.00%)
Feb 05, 2016 0.0500 0.0550 0.0450 0.0550 163,000 +0.00(+10.00%)
Feb 04, 2016 0.0500 0.0500 0.0500 0.0500 262,000 +0.00(+0.00%)
Feb 03, 2016 0.0500 0.0500 0.0450 0.0500 69,000 +0.00(+0.00%)
Feb 02, 2016 0.0500 0.0500 0.0500 0.0500 82,000 +0.01(+11.11%)
Feb 01, 2016 0.0500 0.0500 0.0450 0.0450 129,000 -0.01(-10.00%)
Jan 29, 2016 0.0500 0.0500 0.0500 0.0500 119,750 +0.00(+0.00%)
Jan 27, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 26, 2016 0.0450 0.0550 0.0450 0.0550 452,450 +0.01(+37.50%)
Jan 25, 2016 0.0500 0.0500 0.0400 0.0400 415,000 -0.01(-27.27%)
Jan 22, 2016 0.0500 0.0550 0.0500 0.0550 156,000 +0.00(+10.00%)
Jan 21, 2016 0.0450 0.0500 0.0450 0.0500 27,500 -0.00(-9.09%)
Jan 20, 2016 0.0500 0.0550 0.0500 0.0550 56,000 +0.00(+10.00%)
Jan 19, 2016 0.0500 0.0550 0.0500 0.0500 120,000 +0.00(+0.00%)
Jan 15, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 13, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 12, 2016 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jan 11, 2016 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Jan 08, 2016 0.0500 0.0500 0.0450 0.0450 73,500 -0.01(-10.00%)
Jan 07, 2016 0.0450 0.0500 0.0450 0.0500 111,000 +0.01(+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.