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

ABCOURT MINES (OP: ABMBF )

0.0332 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, May 31, 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, 2023 0.0251 0.0251 0.0251 0.0251 8,000 +0.00(+0.40%)
Oct 25, 2023 0.0250 0 -0.00(-9.09%)
Oct 19, 2023 0.0275 0 +0.00(+7.84%)
Oct 18, 2023 0.0255 0.0255 0.0255 0.0255 2,000 -0.00(-1.92%)
Oct 11, 2023 0.0260 0 +0.00(+4.00%)
Oct 10, 2023 0.0274 0.0274 0.0250 0.0250 26,000 +0.00(+0.40%)
Oct 02, 2023 0.0249 0 -0.00(-4.23%)
Sep 28, 2023 0.0260 0 +0.00(+2.77%)
Sep 26, 2023 0.0253 0 -0.00(-10.92%)
Sep 21, 2023 0.0284 0 -0.00(-5.33%)
Sep 18, 2023 0.0300 0 +0.00(+0.67%)
Sep 15, 2023 0.0298 0.0298 0.0298 0.0298 73,300 +0.00(+19.20%)
Sep 12, 2023 0.0250 13,000 -0.00(-8.42%)
Sep 08, 2023 0.0273 0 -0.00(-0.73%)
Aug 31, 2023 0.0275 0 -0.00(-3.51%)
Aug 28, 2023 0.0285 0 -0.00(-0.70%)
Aug 23, 2023 0.0287 0 -0.00(-10.31%)
Aug 22, 2023 0.0320 0.0320 0.0320 0.0320 1,000 +0.00(+2.24%)
Aug 07, 2023 0.0313 0 -0.00(-7.12%)
Jul 27, 2023 0.0337 0 +0.00(+17.01%)
Jul 18, 2023 0.0288 0 -0.01(-15.04%)
Jul 17, 2023 0.0339 0.0339 0.0339 0.0339 1,700 -0.00(-3.14%)
Jul 13, 2023 0.0350 0 -0.00(-8.62%)
Jul 12, 2023 0.0383 0.0383 0.0383 0.0383 100 +0.00(+0.79%)
Jul 05, 2023 0.0380 0 -0.00(-0.26%)
Jun 30, 2023 0.0381 0 +0.00(+13.06%)
Jun 29, 2023 0.0337 0.0337 0.0337 0.0337 30,000 -0.00(-12.01%)
Jun 27, 2023 0.0383 0 -0.00(-1.79%)
Jun 26, 2023 0.0390 0.0390 0.0390 0.0390 20,000 +0.00(+1.04%)
Jun 23, 2023 0.0380 0.0386 0.0380 0.0386 28,000 +0.00(+13.86%)
Jun 21, 2023 0.0339 0 +0.00(+0.30%)
Jun 20, 2023 0.0355 0.0360 0.0338 0.0338 39,792 +0.00(+0.00%)
Jun 15, 2023 0.0338 0 -0.01(-25.55%)
May 01, 2023 0.0454 0 -0.01(-12.52%)
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%)
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.