Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (OP: ABMBF )

0.0290 -0.0042 (-12.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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, 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%)
May 02, 2022 0.0646 0 -0.00(-3.87%)
Apr 28, 2022 0.0672 0 +0.00(+1.36%)
Apr 27, 2022 0.0663 0.0663 0.0588 0.0663 41,300 +0.00(+5.74%)
Apr 25, 2022 0.0627 0 -0.00(-4.27%)
Apr 22, 2022 0.0655 0.0655 0.0655 0.0655 3,000 -0.00(-2.53%)
Apr 20, 2022 0.0672 1 -0.00(-6.80%)
Apr 18, 2022 0.0721 0 -0.00(-3.87%)
Apr 13, 2022 0.0750 0 +0.00(+0.00%)
Apr 12, 2022 0.0683 0.0765 0.0683 0.0750 60,500 +0.00(+6.84%)
Apr 05, 2022 0.0702 0 +0.00(+4.00%)
Apr 01, 2022 0.0675 0 -0.00(-4.80%)
Mar 31, 2022 0.0711 0.0720 0.0709 0.0709 30,000 -0.00(-0.28%)
Mar 30, 2022 0.0711 0.0711 0.0711 0.0711 50,000 +0.00(+0.28%)
Mar 29, 2022 0.0709 0.0709 0.0709 0.0709 5,000 -0.00(-0.28%)
Mar 28, 2022 0.0711 0.0711 0.0711 0.0711 2,000 -0.00(-5.20%)
Mar 25, 2022 0.0724 0.0750 0.0724 0.0750 8,000 +0.01(+13.46%)
Mar 23, 2022 0.0661 0 -0.00(-1.05%)
Mar 22, 2022 0.0668 0.0668 0.0668 0.0668 1,000 -0.00(-4.98%)
Mar 21, 2022 0.0703 0.0703 0.0703 0.0703 2,655 -0.00(-6.02%)
Mar 15, 2022 0.0748 0 +0.00(+2.61%)
Mar 14, 2022 0.0840 0.0840 0.0729 0.0729 6,947 +0.00(+1.53%)
Mar 11, 2022 0.0700 0.0718 0.0677 0.0718 38,500 +0.00(+2.57%)
Mar 10, 2022 0.0700 0.0700 0.0679 0.0700 72,000 -0.00(-3.18%)
Mar 09, 2022 0.0748 0.0748 0.0685 0.0723 21,160 -0.00(-1.09%)
Mar 08, 2022 0.0700 0.0739 0.0700 0.0731 106,231 +0.00(+3.69%)
Mar 07, 2022 0.0700 0.0755 0.0666 0.0705 21,231 -0.00(-3.03%)
Mar 04, 2022 0.0750 0.0750 0.0713 0.0727 23,961 -0.01(-8.44%)
Mar 03, 2022 0.0747 0.0794 0.0747 0.0794 2,200 +0.00(+2.32%)
Mar 02, 2022 0.0692 0.0776 0.0646 0.0776 7,500 +0.01(+7.78%)
Mar 01, 2022 0.0799 0.0799 0.0707 0.0720 119,584 -0.00(-2.96%)
Feb 25, 2022 0.0742 0 -0.01(-10.39%)
Feb 24, 2022 0.0828 0.0828 0.0767 0.0828 5,220 +0.01(+18.29%)
Feb 18, 2022 0.0700 0 -0.00(-6.67%)
Feb 17, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Feb 15, 2022 0.0750 0 +0.00(+0.00%)
Feb 14, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+1.49%)
Feb 11, 2022 0.0798 0.0798 0.0702 0.0739 20,452 -0.00(-3.27%)
Feb 09, 2022 0.0764 0 +0.01(+9.14%)
Feb 07, 2022 0.0700 0 +0.00(+0.00%)
Feb 03, 2022 0.0700 0 -0.01(-7.89%)
Feb 02, 2022 0.0760 0.0760 0.0760 0.0760 1,579 +0.00(+5.12%)
Jan 28, 2022 0.0723 0 +0.00(+0.00%)
Jan 27, 2022 0.0760 0.0799 0.0723 0.0723 20,452 -0.00(-4.87%)
Jan 25, 2022 0.0760 0 -0.00(-1.17%)
Jan 20, 2022 0.0769 0 +0.00(+4.48%)
Jan 18, 2022 0.0736 0 -0.00(-6.12%)
Jan 14, 2022 0.0784 0 -0.00(-2.00%)
Jan 13, 2022 0.0800 0.0800 0.0800 0.0800 2,000 -0.00(-1.36%)
Jan 12, 2022 0.0811 0.0811 0.0811 0.0811 1,000 +0.01(+15.86%)
Jan 07, 2022 0.0700 0.0700 0.0700 0 -0.01(-7.16%)
Jan 06, 2022 0.0754 0.0754 0.0754 0.0754 1,000 -0.00(-5.63%)
Jan 05, 2022 0.0838 0.0838 0.0799 0.0799 3,966 +0.01(+14.14%)
Dec 31, 2021 0.0700 0.0700 0.0700 500 +0.00(+1.16%)
Dec 30, 2021 0.0630 0.0692 0.0630 0.0692 3,100 -0.00(-2.95%)
Dec 29, 2021 0.0663 0.0713 0.0652 0.0713 12,287 +0.01(+13.17%)
Dec 28, 2021 0.0630 0.0630 0.0630 0.0630 4,000 -0.00(-4.98%)
Dec 23, 2021 0.0663 0.0663 0.0663 0 -0.00(-3.21%)
Dec 21, 2021 0.0685 0.0685 0.0685 0 +0.01(+18.72%)
Dec 20, 2021 0.0577 0.0577 0.0577 0.0577 5,000 -0.00(-5.87%)
Dec 17, 2021 0.0613 0.0613 0.0613 0.0613 7,000 -0.01(-11.03%)
Dec 16, 2021 0.0689 0.0689 0.0689 0.0689 500 +0.01(+10.42%)
Dec 15, 2021 0.0608 0.0624 0.0608 0.0624 16,000 -0.00(-7.28%)
Dec 14, 2021 0.0673 0.0673 0.0673 0.0673 1,000 -0.00(-0.30%)
Dec 13, 2021 0.0642 0.0675 0.0642 0.0675 3,021 +0.00(+2.90%)
Dec 10, 2021 0.0656 0.0656 0.0656 0.0656 500 -0.01(-8.89%)
Dec 09, 2021 0.0658 0.0720 0.0658 0.0720 23,030 +0.01(+7.95%)
Dec 08, 2021 0.0703 0.0703 0.0667 0.0667 95,698 -0.01(-7.62%)
Dec 07, 2021 0.0660 0.0722 0.0660 0.0722 45,070 +0.00(+6.49%)
Dec 03, 2021 0.0678 0.0678 0.0678 0 -0.00(-5.57%)
Dec 02, 2021 0.0718 0.0750 0.0718 0.0718 5,000 +0.00(+2.57%)
Dec 01, 2021 0.0715 0.0715 0.0700 0.0700 149,000 -0.00(-4.11%)
Nov 30, 2021 0.0750 0.0750 0.0730 0.0730 27,000 -0.00(-0.27%)
Nov 29, 2021 0.0737 0.0737 0.0732 0.0732 71,097 -0.01(-9.29%)
Nov 26, 2021 0.0807 0.0807 0.0770 0.0807 63,751 -0.00(-0.25%)
Nov 24, 2021 0.0809 0.0809 0.0809 0.0809 1,300 -0.00(-5.16%)
Nov 23, 2021 0.0811 0.0861 0.0811 0.0853 12,200 -0.00(-3.40%)
Nov 19, 2021 0.0883 0.0883 0.0883 0 +0.00(+3.76%)
Nov 18, 2021 0.0851 0.0851 0.0851 0.0851 2,500 -0.01(-6.28%)
Nov 17, 2021 0.0966 0.0966 0.0858 0.0908 15,535 +0.01(+12.10%)
Nov 16, 2021 0.0808 0.0810 0.0808 0.0810 52,000 -0.00(-0.12%)
Nov 15, 2021 0.0811 0.0811 0.0811 0.0811 113 +0.01(+11.10%)
Nov 12, 2021 0.0730 0.0730 0.0730 0.0730 1,000 -0.00(-4.82%)
Nov 11, 2021 0.0789 0.0789 0.0767 0.0767 4,800 -0.00(-0.26%)
Nov 09, 2021 0.0769 0.0769 0.0769 0.0769 800 -0.00(-0.77%)
Nov 08, 2021 0.0802 0.0802 0.0775 0.0775 20,000 +0.00(+0.00%)
Nov 05, 2021 0.0775 0.0775 0.0775 0.0775 3,100 +0.00(+0.78%)
Nov 04, 2021 0.0769 0.0769 0.0769 0.0769 10,000 +0.01(+8.01%)
Nov 03, 2021 0.0712 0.0712 0.0712 0.0712 1,200 -0.01(-12.10%)
Nov 02, 2021 0.0762 0.0810 0.0762 0.0810 7,829 -0.00(-0.49%)
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.