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 (%)
Jul 31, 2019 0.0750 0.0750 0.0700 0.0700 654,499 -0.00(-6.67%)
Jul 30, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jul 29, 2019 0.0750 0.0750 0.0750 0.0750 39,500 +0.00(+0.00%)
Jul 26, 2019 0.0700 0.0750 0.0700 0.0750 130,000 +0.00(+0.00%)
Jul 25, 2019 0.0750 0.0750 0.0750 0.0750 44,499 +0.00(+0.00%)
Jul 24, 2019 0.0750 0.0750 0.0700 0.0750 152,000 +0.00(+0.00%)
Jul 23, 2019 0.0750 0.0750 0.0750 0.0750 413,000 +0.00(+0.00%)
Jul 22, 2019 0.0750 0.0750 0.0750 0.0750 88,999 +0.00(+0.00%)
Jul 19, 2019 0.0750 0.0750 0.0750 0.0750 608,000 +0.00(+0.00%)
Jul 18, 2019 0.0750 0.0750 0.0750 0.0750 151,200 +0.00(+0.00%)
Jul 17, 2019 0.0750 0.0750 0.0700 0.0750 24,082 +0.00(+0.00%)
Jul 16, 2019 0.0750 0.0750 0.0750 0.0750 88,500 +0.00(+0.00%)
Jul 15, 2019 0.0700 0.0750 0.0700 0.0750 53,000 +0.00(+7.14%)
Jul 12, 2019 0.0750 0.0750 0.0700 0.0700 38,000 +0.00(+0.00%)
Jul 11, 2019 0.0650 0.0700 0.0650 0.0700 10,000 +0.00(+0.00%)
Jul 10, 2019 0.0650 0.0700 0.0650 0.0700 46,000 -0.00(-6.67%)
Jul 09, 2019 0.0750 0.0750 0.0700 0.0750 239,000 +0.00(+7.14%)
Jul 08, 2019 0.0700 0.0700 0.0700 0.0700 50,800 +0.00(+0.00%)
Jul 05, 2019 0.0700 0.0700 0.0700 0.0700 170,700 +0.00(+0.00%)
Jul 04, 2019 0.0700 0.0700 0.0650 0.0700 143,000 +0.01(+7.69%)
Jul 03, 2019 0.0650 0.0650 0.0650 0.0650 85,350 +0.00(+0.00%)
Jul 02, 2019 0.0650 0.0650 0.0650 0.0650 1,600 +0.01(+8.33%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 27, 2019 0.0600 0.0650 0.0550 0.0550 76,500 -0.00(-8.33%)
Jun 26, 2019 0.0600 0.0600 0.0600 0.0600 91,000 -0.01(-7.69%)
Jun 25, 2019 0.0650 0.0650 0.0600 0.0650 478,500 +0.00(+0.00%)
Jun 24, 2019 0.0600 0.0650 0.0600 0.0650 303,659 +0.01(+8.33%)
Jun 21, 2019 0.0600 0.0600 0.0550 0.0600 243,000 +0.00(+0.00%)
Jun 20, 2019 0.0550 0.0600 0.0550 0.0600 636,600 +0.01(+20.00%)
Jun 19, 2019 0.0550 0.0550 0.0500 0.0500 1,178,500 +0.00(+0.00%)
Jun 17, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 14, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jun 13, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 12, 2019 0.0450 0.0550 0.0450 0.0550 384,600 +0.00(+10.00%)
Jun 11, 2019 0.0500 0.0500 0.0500 0.0500 499,500 -0.00(-9.09%)
Jun 07, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 06, 2019 0.0550 0.0550 0.0500 0.0550 103,000 +0.00(+10.00%)
Jun 05, 2019 0.0550 0.0550 0.0500 0.0500 117,000 -0.00(-9.09%)
Jun 04, 2019 0.0500 0.0550 0.0500 0.0550 294,220 +0.01(+22.22%)
Jun 03, 2019 0.0500 0.0500 0.0450 0.0450 330,000 -0.01(-10.00%)
May 31, 2019 0.0500 0.0500 0.0500 0.0500 365,350 +0.00(+0.00%)
May 30, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
May 29, 2019 0.0500 0.0500 0.0500 0.0500 166,000 +0.00(+0.00%)
May 28, 2019 0.0500 0.0500 0.0500 0.0500 166,816 +0.00(+0.00%)
May 27, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 24, 2019 0.0500 0.0500 0.0500 0.0500 22,000 -0.00(-9.09%)
May 23, 2019 0.0550 0.0550 0.0550 0.0550 20,999 +0.00(+0.00%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 10, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 136,820 +0.00(+0.00%)
May 06, 2019 0.0500 0.0500 0.0500 0.0500 42,420 +0.00(+0.00%)
May 03, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
May 02, 2019 0.0500 0.0500 0.0500 0.0500 103,817 +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.