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 (%)
Nov 30, 2018 0.0450 0.0450 0.0400 0.0400 205,001 +0.00(+0.00%)
Nov 29, 2018 0.0400 0.0400 0.0400 0.0400 61,001 +0.00(+0.00%)
Nov 28, 2018 0.0400 0.0400 0.0400 0.0400 142,000 +0.00(+0.00%)
Nov 27, 2018 0.0400 0.0400 0.0400 0.0400 45,000 -0.00(-11.11%)
Nov 26, 2018 0.0450 0.0450 0.0450 0.0450 106,500 +0.00(+0.00%)
Nov 23, 2018 0.0450 0.0450 0.0450 0.0450 180,000 +0.00(+0.00%)
Nov 22, 2018 0.0450 0.0450 0.0450 0.0450 521,000 +0.00(+0.00%)
Nov 21, 2018 0.0400 0.0450 0.0400 0.0450 20,000 +0.00(+0.00%)
Nov 20, 2018 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Nov 19, 2018 0.0450 0.0450 0.0450 0.0450 427,334 +0.00(+0.00%)
Nov 16, 2018 0.0450 0.0450 0.0450 0.0450 142,600 -0.01(-10.00%)
Nov 15, 2018 0.0450 0.0500 0.0450 0.0500 264,600 +0.01(+11.11%)
Nov 14, 2018 0.0450 0.0450 0.0450 0.0450 652,001 +0.00(+0.00%)
Nov 13, 2018 0.0450 0.0450 0.0450 0.0450 89,001 +0.00(+0.00%)
Nov 12, 2018 0.0450 0.0450 0.0450 0.0450 13,600 +0.00(+0.00%)
Nov 09, 2018 0.0450 0.0450 0.0450 0.0450 66,000 -0.01(-10.00%)
Nov 08, 2018 0.0450 0.0500 0.0450 0.0500 46,500 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 48,600 +0.00(+0.00%)
Nov 06, 2018 0.0450 0.0500 0.0450 0.0500 310,201 +0.01(+11.11%)
Nov 05, 2018 0.0500 0.0500 0.0450 0.0450 136,100 -0.01(-10.00%)
Nov 02, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Nov 01, 2018 0.0500 0.0550 0.0500 0.0500 20,999 +0.00(+0.00%)
Oct 31, 2018 0.0500 0.0500 0.0500 0.0500 13,250 +0.00(+0.00%)
Oct 30, 2018 0.0500 0.0500 0.0500 0.0500 151,001 -0.00(-9.09%)
Oct 29, 2018 0.0500 0.0550 0.0500 0.0550 127,000 +0.00(+10.00%)
Oct 26, 2018 0.0500 0.0500 0.0500 0.0500 20,385 +0.00(+0.00%)
Oct 25, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 24, 2018 0.0500 0.0500 0.0500 0.0500 17,007 +0.00(+0.00%)
Oct 23, 2018 0.0500 0.0550 0.0500 0.0500 325,000 +0.00(+0.00%)
Oct 22, 2018 0.0550 0.0550 0.0500 0.0500 315,000 -0.00(-9.09%)
Oct 19, 2018 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0.0500 65,001 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Oct 16, 2018 0.0500 0.0500 0.0450 0.0500 384,000 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0550 0.0450 0.0500 615,200 +0.00(+0.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0500 0.0500 0.0500 327,000 +0.00(+0.00%)
Oct 10, 2018 0.0500 0.0500 0.0500 0.0500 137,500 +0.00(+0.00%)
Oct 09, 2018 0.0500 0.0500 0.0500 0.0500 251,000 +0.00(+0.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 04, 2018 0.0500 0.0500 0.0450 0.0500 694,900 +0.00(+0.00%)
Oct 03, 2018 0.0550 0.0550 0.0500 0.0500 217,000 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0500 0.0500 0.0500 3,900 -0.00(-9.09%)
Oct 01, 2018 0.0500 0.0550 0.0500 0.0550 32,000 +0.00(+10.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 55,175 -0.00(-9.09%)
Sep 27, 2018 0.0500 0.0550 0.0500 0.0550 183,400 +0.00(+10.00%)
Sep 26, 2018 0.0500 0.0500 0.0500 0.0500 1,302,000 +0.00(+0.00%)
Sep 25, 2018 0.0500 0.0500 0.0500 0.0500 8,700 +0.00(+0.00%)
Sep 24, 2018 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Sep 19, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 14, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 13, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Sep 12, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Sep 11, 2018 0.0600 0.0600 0.0550 0.0550 66,000 +0.00(+0.00%)
Sep 10, 2018 0.0550 0.0550 0.0550 0.0550 25,400 +0.00(+0.00%)
Sep 07, 2018 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Sep 06, 2018 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Sep 05, 2018 0.0550 0.0550 0.0550 0.0550 50,000 +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.