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 (%)
Oct 31, 2016 0.0540 0.0550 0.0540 0.0550 8,000 -0.01(-9.54%)
Oct 28, 2016 0.0608 0.0608 0.0608 0.0608 9,000 -0.00(-0.33%)
Oct 26, 2016 0.0610 0.0610 0.0610 0 -0.01(-7.58%)
Oct 24, 2016 0.0660 0.0660 0.0660 0 +0.00(+1.38%)
Oct 20, 2016 0.0651 0.0651 0.0651 0 +0.00(+5.00%)
Oct 17, 2016 0.0620 0.0620 0.0620 0 -0.00(-5.63%)
Oct 14, 2016 0.0657 0.0657 0.0657 0.0657 9,000 -0.00(-4.64%)
Oct 12, 2016 0.0689 0.0689 0.0689 0 +0.01(+14.83%)
Oct 05, 2016 0.0600 0.0600 0.0600 0 +0.00(+3.27%)
Oct 04, 2016 0.0581 0.0581 0.0581 0.0581 1,000 -0.00(-3.01%)
Oct 03, 2016 0.0620 0.0620 0.0584 0.0599 69,023 +0.00(+2.57%)
Sep 30, 2016 0.0584 0.0584 0.0584 0.0584 9,000 +0.00(+1.04%)
Sep 29, 2016 0.0578 0.0578 0.0578 0.0578 0 +0.00(+0.00%)
Sep 28, 2016 0.0578 0.0578 0.0578 0.0578 9,000 -0.00(-3.67%)
Sep 27, 2016 0.0600 0.0600 0.0600 0.0600 17,000 -0.00(-2.60%)
Sep 26, 2016 0.0616 0.0616 0.0616 0.0616 10,000 -0.01(-8.06%)
Sep 22, 2016 0.0670 0.0670 0.0670 0 +0.00(+3.08%)
Sep 21, 2016 0.0654 0.0654 0.0650 0.0650 13,700 -0.00(-6.07%)
Sep 19, 2016 0.0692 0.0692 0.0692 0 +0.00(+5.97%)
Sep 16, 2016 0.0653 0.0653 0.0653 0.0653 9,000 +0.00(+4.48%)
Sep 14, 2016 0.0625 0.0625 0.0625 0 +0.00(+1.59%)
Sep 13, 2016 0.0800 0.0800 0.0600 0.0615 53,010 -0.00(-2.50%)
Sep 12, 2016 0.0700 0.0700 0.0631 0.0631 20,000 -0.01(-17.19%)
Sep 09, 2016 0.0762 0.0762 0.0762 0.0762 10,000 +0.00(+2.42%)
Sep 08, 2016 0.0744 0.0744 0.0744 0.0744 1,400 -0.01(-7.23%)
Sep 07, 2016 0.0802 0.0802 0.0802 0.0802 15,000 -0.00(-3.37%)
Sep 06, 2016 0.0825 0.0830 0.0825 0.0830 19,000 +0.01(+10.04%)
Sep 01, 2016 0.0754 0.0754 0.0754 0 -0.00(-3.79%)
Aug 31, 2016 0.0709 0.0784 0.0709 0.0784 11,200 +0.00(+4.53%)
Aug 30, 2016 0.0700 0.0750 0.0700 0.0750 44,476 -0.00(-3.72%)
Aug 29, 2016 0.0766 0.0779 0.0766 0.0779 15,000 +0.00(+0.00%)
Aug 24, 2016 0.0779 0.0779 0.0779 0 -0.00(-3.83%)
Aug 23, 2016 0.0851 0.0851 0.0810 0.0810 5,000 +0.00(+0.25%)
Aug 22, 2016 0.0864 0.0864 0.0791 0.0808 28,500 -0.01(-10.92%)
Aug 19, 2016 0.0908 0.0908 0.0900 0.0907 8,976 -0.00(-0.66%)
Aug 18, 2016 0.0931 0.0939 0.0913 0.0913 22,500 -0.00(-3.28%)
Aug 16, 2016 0.0944 0.0944 0.0944 0 +0.01(+9.26%)
Aug 15, 2016 0.0864 0.0864 0.0864 0.0864 5,000 -0.00(-3.36%)
Aug 10, 2016 0.0894 0.0894 0.0894 0 +0.00(+0.68%)
Aug 09, 2016 0.0888 0.0888 0.0888 0.0888 2,000 -0.00(-1.22%)
Aug 08, 2016 0.0782 0.0899 0.0782 0.0899 21,000 +0.01(+17.35%)
Aug 05, 2016 0.0761 0.0766 0.0747 0.0766 69,300 -0.02(-17.62%)
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.