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

ABCOURT MINES (OP: ABMBF )

0.0446 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Oct 29, 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 (%)
Dec 30, 2011 0.0730 0.0890 0.0730 0.0730 113,420 +0.00(+2.82%)
Dec 29, 2011 0.0710 0.0710 0.0710 0.0710 6,000 +0.01(+8.40%)
Dec 28, 2011 0.0680 0.0680 0.0655 0.0655 64,200 -0.01(-7.75%)
Dec 22, 2011 0.0710 0.0710 0.0710 0.0710 0 -0.01(-8.97%)
Dec 21, 2011 0.0780 0.0780 0.0780 0.0780 5,000 -0.00(-2.50%)
Dec 19, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 16, 2011 0.0750 0.0800 0.0750 0.0800 4,500 +0.00(+0.00%)
Dec 15, 2011 0.0705 0.0800 0.0705 0.0800 38,000 +0.01(+11.11%)
Dec 13, 2011 0.0720 0.0720 0.0720 0.0720 0 -0.01(-14.29%)
Dec 08, 2011 0.0840 0.0840 0.0840 0.0840 0 +0.01(+21.74%)
Dec 07, 2011 0.0790 0.0790 0.0690 0.0690 14,000 -0.01(-13.75%)
Dec 06, 2011 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+1.27%)
Dec 01, 2011 0.0790 0.0790 0.0790 0 +0.01(+8.22%)
Nov 30, 2011 0.0760 0.0760 0.0730 0.0730 20,000 -0.01(-14.52%)
Nov 29, 2011 0.0854 0.0854 0.0854 0.0854 12,000 +0.01(+9.49%)
Nov 28, 2011 0.0780 0.0780 0.0780 0.0780 1,000 +0.00(+1.96%)
Nov 23, 2011 0.0765 0.0765 0.0765 0 -0.02(-16.67%)
Nov 22, 2011 0.0918 0.0918 0.0918 0.0918 5,000 +0.00(+2.00%)
Nov 18, 2011 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Nov 16, 2011 0.0980 0.0980 0.0980 0 -0.00(-4.85%)
Nov 15, 2011 0.1030 0.1030 0.1030 0.1030 5,000 +0.00(+2.79%)
Nov 14, 2011 0.1035 0.1035 0.0930 0.1002 29,000 +0.00(+1.31%)
Nov 11, 2011 0.0990 0.0990 0.0989 0.0989 6,500 +0.02(+18.59%)
Nov 10, 2011 0.0834 0.0834 0.0834 0.0834 1,500 -0.00(-5.23%)
Nov 09, 2011 0.0863 0.0880 0.0863 0.0880 12,000 -0.00(-1.12%)
Nov 08, 2011 0.0812 0.0890 0.0812 0.0890 9,500 +0.02(+20.92%)
Nov 07, 2011 0.0780 0.0780 0.0736 0.0736 2,200 -0.01(-6.84%)
Nov 03, 2011 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Oct 31, 2011 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 28, 2011 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 27, 2011 0.0800 0.0800 0.0750 0.0750 6,700 -0.01(-6.25%)
Oct 25, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.63%)
Oct 24, 2011 0.0720 0.0795 0.0720 0.0795 34,000 -0.01(-5.92%)
Oct 21, 2011 0.0845 0.0845 0.0845 0.0845 10,000 -0.00(-5.06%)
Oct 18, 2011 0.0890 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Oct 17, 2011 0.0890 0.0890 0.0890 0.0890 3,000 -0.00(-1.11%)
Oct 14, 2011 0.0820 0.0900 0.0740 0.0900 56,700 +0.01(+9.76%)
Oct 13, 2011 0.0685 0.0820 0.0685 0.0820 40,000 +0.01(+19.19%)
Oct 12, 2011 0.0688 0.0688 0.0688 0.0688 700 -0.01(-17.11%)
Oct 11, 2011 0.0677 0.0830 0.0677 0.0830 62,500 +0.01(+16.90%)
Oct 06, 2011 0.0710 0.0710 0.0710 0 -0.01(-6.58%)
Oct 05, 2011 0.0765 0.0765 0.0750 0.0760 51,333 +0.01(+20.83%)
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.