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

ABCOURT MINES (OP: ABMBF )

0.0331 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 20, 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 29, 2006 0.5527 0.5716 0.5527 0.5527 9,500 +0.00(+0.49%)
Dec 28, 2006 0.5500 0.5850 0.5400 0.5500 24,920 +0.00(+0.00%)
Dec 27, 2006 0.5500 0.5988 0.5500 0.5500 27,400 -0.01(-1.22%)
Dec 26, 2006 0.5568 0.5568 0.5568 0.5568 0 +0.00(+0.00%)
Dec 22, 2006 0.5568 0.5655 0.5568 0.5568 1,500 -0.04(-6.03%)
Dec 21, 2006 0.5925 0.5925 0.5496 0.5925 12,000 +0.01(+2.16%)
Dec 20, 2006 0.5800 0.5800 0.5550 0.5800 15,500 +0.06(+10.84%)
Dec 19, 2006 0.5233 0.5493 0.5233 0.5233 48,050 -0.06(-10.19%)
Dec 18, 2006 0.5827 0.5827 0.5664 0.5827 7,000 +0.02(+3.17%)
Dec 15, 2006 0.5648 0.6100 0.5648 0.5648 7,500 -0.02(-2.62%)
Dec 14, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 13, 2006 0.5800 0.5880 0.5800 0.5800 30,000 -0.02(-3.33%)
Dec 12, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 11, 2006 0.6000 0.6000 0.6000 0.6000 30,000 +0.03(+4.35%)
Dec 08, 2006 0.5750 0.6219 0.5658 0.5750 17,000 -0.02(-3.77%)
Dec 07, 2006 0.5975 0.5975 0.5975 0.5975 0 +0.00(+0.00%)
Dec 06, 2006 0.5975 0.6230 0.5975 0.5975 38,500 -0.09(-13.41%)
Dec 05, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 04, 2006 0.6900 0.6900 0.6800 0.6900 20,500 -0.02(-3.47%)
Dec 01, 2006 0.7148 0.7148 0.7148 0.7148 0 +0.00(+0.00%)
Nov 30, 2006 0.7148 0.7480 0.7047 0.7148 4,500 -0.04(-5.50%)
Nov 29, 2006 0.7564 0.7564 0.7564 0.7564 0 +0.00(+0.00%)
Nov 28, 2006 0.7564 0.7564 0.7387 0.7564 10,500 +0.01(+1.48%)
Nov 27, 2006 0.7454 0.7500 0.7140 0.7454 37,350 -0.00(-0.35%)
Nov 24, 2006 0.7480 0.7490 0.6300 0.7480 75,780 +0.12(+18.73%)
Nov 22, 2006 0.6300 0.6300 0.6058 0.6300 11,000 +0.02(+2.94%)
Nov 21, 2006 0.6120 0.6320 0.6060 0.6120 20,000 -0.00(-0.49%)
Nov 20, 2006 0.6150 0.6300 0.5981 0.6150 68,000 -0.04(-6.25%)
Nov 17, 2006 0.6560 0.6560 0.6340 0.6560 22,400 -0.04(-6.29%)
Nov 16, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 15, 2006 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Nov 14, 2006 0.7000 0.7600 0.6850 0.7000 5,700 -0.05(-6.04%)
Nov 13, 2006 0.7450 0.7500 0.7439 0.7450 8,800 -0.01(-1.57%)
Nov 10, 2006 0.7569 0.7569 0.7569 0.7569 0 +0.00(+0.00%)
Nov 09, 2006 0.7569 0.7569 0.7465 0.7569 4,000 -0.00(-0.41%)
Nov 08, 2006 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 07, 2006 0.7600 0.7851 0.7223 0.7600 46,500 +0.05(+6.29%)
Nov 06, 2006 0.7150 0.7150 0.6750 0.7150 2,050 +0.06(+8.46%)
Nov 03, 2006 0.6592 0.6592 0.6250 0.6592 20,800 +0.07(+11.73%)
Nov 02, 2006 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 01, 2006 0.5900 0.5900 0.5900 0.5900 250 +0.03(+6.00%)
Oct 31, 2006 0.5566 0.5566 0.5566 0.5566 2,500 +0.01(+2.03%)
Oct 30, 2006 0.5455 0.5558 0.5455 0.5455 11,500 -0.02(-3.96%)
Oct 27, 2006 0.5680 0.5730 0.5493 0.5680 7,300 +0.05(+8.87%)
Oct 26, 2006 0.5217 0.5682 0.5130 0.5217 48,800 +0.02(+4.74%)
Oct 25, 2006 0.4981 0.5500 0.4980 0.4981 119,900 -0.02(-4.21%)
Oct 24, 2006 0.5200 0.5354 0.4900 0.5200 146,000 -0.04(-6.81%)
Oct 23, 2006 0.5700 0.5901 0.5580 0.5580 6,000 -0.01(-2.11%)
Oct 20, 2006 0.5700 0.5700 0.5700 0.5700 10,000 -0.02(-3.39%)
Oct 19, 2006 0.5900 0.5950 0.5850 0.5900 80,000 +0.01(+1.48%)
Oct 18, 2006 0.5814 0.6000 0.5764 0.5814 48,000 +0.04(+7.73%)
Oct 17, 2006 0.5397 0.5397 0.5397 0.5397 1,000 +0.03(+5.04%)
Oct 16, 2006 0.5138 0.5138 0.5051 0.5138 24,000 +0.04(+8.40%)
Oct 13, 2006 0.4740 0.4740 0.4740 0.4740 5,000 +0.03(+6.73%)
Oct 12, 2006 0.4441 0.4800 0.4400 0.4441 13,100 +0.01(+3.28%)
Oct 11, 2006 0.4300 0.4522 0.4300 0.4300 15,000 -0.03(-6.32%)
Oct 10, 2006 0.4590 0.4590 0.4468 0.4590 12,000 +0.01(+2.00%)
Oct 09, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 06, 2006 0.4500 0.4500 0.4420 0.4500 3,000 +0.02(+5.14%)
Oct 05, 2006 0.4280 0.4280 0.4280 0.4280 0 +0.00(+0.00%)
Oct 04, 2006 0.4280 0.4470 0.4280 0.4280 14,000 -0.02(-5.10%)
Oct 03, 2006 0.4510 0.4510 0.4510 0.4510 7,000 -0.02(-5.05%)
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.