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 (%)
Apr 26, 2023 0.0519 0 +0.00(+9.49%)
Apr 24, 2023 0.0474 0 -0.00(-7.60%)
Apr 18, 2023 0.0513 0 -0.00(-1.35%)
Apr 17, 2023 0.0520 0.0520 0.0520 0.0520 1,020 +0.00(+6.78%)
Apr 10, 2023 0.0487 0 -0.00(-1.22%)
Apr 04, 2023 0.0493 0 +0.00(+10.29%)
Apr 03, 2023 0.0447 0.0447 0.0447 0.0447 35,000 -0.00(-0.67%)
Mar 31, 2023 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+3.93%)
Mar 23, 2023 0.0433 0 -0.01(-12.35%)
Mar 22, 2023 0.0500 0.0500 0.0494 0.0494 52,000 -0.00(-1.20%)
Mar 20, 2023 0.0500 0 +0.00(+0.00%)
Mar 17, 2023 0.0500 0.0516 0.0500 0.0500 4,311 +0.00(+0.00%)
Mar 16, 2023 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Mar 15, 2023 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-2.15%)
Mar 14, 2023 0.0511 0.0511 0.0511 0.0511 880 -0.00(-7.43%)
Mar 10, 2023 0.0552 0 +0.00(+6.15%)
Mar 09, 2023 0.0520 0.0520 0.0520 0.0520 6,000 -0.00(-4.41%)
Mar 08, 2023 0.0544 0.0544 0.0544 0.0544 3,931 -0.00(-4.39%)
Mar 06, 2023 0.0569 0 -0.00(-5.01%)
Mar 03, 2023 0.0599 0.0599 0.0599 0.0599 20,000 +0.00(+4.17%)
Mar 02, 2023 0.0575 0.0575 0.0575 0.0575 2,222 +0.00(+0.88%)
Mar 01, 2023 0.0570 0.0570 0.0570 0.0570 10,000 +0.00(+1.60%)
Feb 27, 2023 0.0561 0 +0.00(+3.31%)
Feb 23, 2023 0.0543 0 -0.00(-4.90%)
Feb 22, 2023 0.0571 0.0571 0.0571 0.0571 5,860 +0.00(+8.14%)
Feb 06, 2023 0.0528 0 -0.00(-5.04%)
Feb 02, 2023 0.0556 0 +0.00(+2.96%)
Jan 31, 2023 0.0540 0 +0.00(+0.00%)
Jan 27, 2023 0.0540 0 +0.00(+0.56%)
Jan 25, 2023 0.0537 0 -0.00(-4.11%)
Jan 24, 2023 0.0560 0.0560 0.0560 0.0560 3,000 -0.00(-5.88%)
Jan 23, 2023 0.0620 0.0643 0.0595 0.0595 54,563 -0.00(-4.03%)
Jan 20, 2023 0.0620 0.0620 0.0620 0.0620 82,500 +0.01(+12.32%)
Jan 19, 2023 0.0513 0.0610 0.0513 0.0552 689,000 +0.00(+7.60%)
Jan 18, 2023 0.0537 0.0537 0.0513 0.0513 301,100 -0.00(-8.72%)
Jan 17, 2023 0.0563 0.0563 0.0562 0.0562 140,000 -0.00(-0.18%)
Jan 12, 2023 0.0563 0 +0.01(+12.60%)
Jan 09, 2023 0.0500 0 +0.01(+13.12%)
Dec 30, 2022 0.0442 0 -0.00(-0.23%)
Dec 29, 2022 0.0480 0.0480 0.0443 0.0443 316,643 -0.00(-7.13%)
Dec 28, 2022 0.0560 0.0560 0.0435 0.0477 29,371 -0.01(-14.97%)
Dec 27, 2022 0.0350 0.0561 0.0350 0.0561 1,688 +0.01(+16.87%)
Dec 22, 2022 0.0480 0 -0.00(-7.87%)
Dec 21, 2022 0.0518 0.0562 0.0518 0.0521 15,378 -0.00(-8.60%)
Dec 20, 2022 0.0588 0.0588 0.0570 0.0570 157,526 +0.01(+19.25%)
Dec 19, 2022 0.0478 0.0478 0.0478 0.0478 145,000 +0.01(+15.18%)
Dec 15, 2022 0.0415 0 +0.00(+5.06%)
Dec 12, 2022 0.0395 0 -0.01(-12.22%)
Dec 09, 2022 0.0443 0.0450 0.0443 0.0450 27,048 +0.00(+9.22%)
Dec 07, 2022 0.0412 0 +0.00(+7.57%)
Dec 02, 2022 0.0383 0 +0.01(+27.67%)
Nov 23, 2022 0.0300 0 -0.00(-12.28%)
Nov 18, 2022 0.0342 0 +0.00(+9.62%)
Nov 16, 2022 0.0312 0 +0.01(+20.93%)
Nov 11, 2022 0.0258 0 -0.00(-11.95%)
Nov 10, 2022 0.0293 0.0293 0.0293 0.0293 15,700 -0.00(-2.33%)
Nov 07, 2022 0.0300 0 -0.00(-6.25%)
Nov 01, 2022 0.0320 0 -0.00(-3.03%)
Oct 31, 2022 0.0330 0.0330 0.0330 0.0330 12,500 +0.00(+3.13%)
Oct 28, 2022 0.0320 0.0320 0.0320 0.0320 4,000 -0.00(-8.83%)
Oct 26, 2022 0.0351 0 -0.00(-5.14%)
Oct 13, 2022 0.0370 0 +0.00(+5.71%)
Oct 12, 2022 0.0360 0.0360 0.0350 0.0350 297,500 -0.00(-8.62%)
Sep 16, 2022 0.0383 0 +0.00(+10.06%)
Sep 13, 2022 0.0348 0 -0.00(-6.20%)
Sep 08, 2022 0.0371 0 -0.00(-4.38%)
Sep 02, 2022 0.0388 0 -0.00(-2.51%)
Sep 01, 2022 0.0396 0.0398 0.0396 0.0398 9,750 +0.00(+6.99%)
Aug 30, 2022 0.0372 0 -0.01(-14.48%)
Aug 25, 2022 0.0435 0 +0.00(+1.16%)
Aug 24, 2022 0.0430 0.0430 0.0430 0.0430 3,000 -0.00(-4.44%)
Aug 22, 2022 0.0450 0 +0.00(+9.22%)
Aug 19, 2022 0.0412 0.0412 0.0412 0.0412 30,000 -0.00(-1.90%)
Aug 18, 2022 0.0433 0.0433 0.0420 0.0420 8,564 -0.00(-6.67%)
Aug 12, 2022 0.0450 0 +0.00(+0.00%)
Aug 11, 2022 0.0450 0.0450 0.0450 0.0450 187,583 +0.00(+0.45%)
Aug 10, 2022 0.0448 0.0448 0.0448 0.0448 14,000 -0.00(-2.61%)
Aug 05, 2022 0.0460 0 +0.00(+6.73%)
Aug 03, 2022 0.0431 0 +0.00(+2.62%)
Jul 28, 2022 0.0420 0 +0.00(+0.00%)
Jul 27, 2022 0.0400 0.0420 0.0400 0.0420 52,000 +0.00(+0.00%)
Jul 25, 2022 0.0420 0 +0.00(+9.95%)
Jul 20, 2022 0.0382 0 -0.01(-12.39%)
Jul 14, 2022 0.0436 0 +0.00(+6.34%)
Jul 13, 2022 0.0460 0.0460 0.0410 0.0410 191,600 -0.00(-10.87%)
Jul 12, 2022 0.0460 0.0460 0.0460 0.0460 22,000 +0.00(+9.52%)
Jul 07, 2022 0.0420 0 +0.00(+5.26%)
Jul 06, 2022 0.0399 0.0399 0.0399 0.0399 10,000 -0.00(-2.92%)
Jul 05, 2022 0.0420 0.0420 0.0410 0.0411 46,000 -0.01(-22.45%)
Jun 29, 2022 0.0530 0 -0.00(-4.50%)
Jun 23, 2022 0.0555 0 -0.00(-5.77%)
Jun 22, 2022 0.0589 0.0589 0.0589 0.0589 12,000 +0.01(+11.55%)
Jun 21, 2022 0.0528 0.0528 0.0528 0.0528 1,000 -0.00(-0.38%)
Jun 17, 2022 0.0530 0.0530 0.0530 0.0530 2,000 +0.00(+3.72%)
Jun 15, 2022 0.0511 0 +0.00(+6.68%)
Jun 14, 2022 0.0479 0.0479 0.0479 0.0479 5,074 -0.00(-3.04%)
Jun 10, 2022 0.0494 0 -0.00(-1.40%)
Jun 09, 2022 0.0501 0.0501 0.0501 0.0501 4,057 -0.00(-5.83%)
Jun 07, 2022 0.0532 0 -0.00(-6.17%)
Jun 06, 2022 0.0567 0.0567 0.0567 0.0567 3,000 +0.00(+5.98%)
Jun 02, 2022 0.0535 0 +0.00(+5.94%)
Jun 01, 2022 0.0508 0.0508 0.0505 0.0505 11,500 +0.00(+4.34%)
May 31, 2022 0.0484 0.0500 0.0484 0.0484 1,750 -0.01(-14.64%)
May 13, 2022 0.0567 0 +0.00(+7.59%)
May 11, 2022 0.0527 0 -0.00(-4.01%)
May 10, 2022 0.0632 0.0632 0.0549 0.0549 23,519 -0.01(-15.02%)
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.