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

ABCOURT MINES (OP: ABMBF )

0.0316 -0.0026 (-7.60%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 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 (%)
Mar 31, 2006 0.6450 0.6700 0.6450 0.6450 20,500 -0.02(-2.27%)
Mar 30, 2006 0.6600 0.7027 0.6300 0.6600 269,400 +0.01(+1.54%)
Mar 29, 2006 0.6500 0.6650 0.6300 0.6500 264,000 -0.01(-1.52%)
Mar 28, 2006 0.6900 0.7070 0.6600 0.6600 210,200 -0.03(-4.35%)
Mar 27, 2006 0.6900 0.7100 0.4000 0.6900 257,844 +0.00(+0.31%)
Mar 24, 2006 0.7300 0.7300 0.6350 0.6879 51,400 +0.15(+27.39%)
Mar 21, 2006 0.5400 0.5450 0.5400 0.5400 111,500 +0.01(+1.89%)
Mar 20, 2006 0.5300 0.5600 0.5200 0.5300 19,223 +0.02(+3.52%)
Mar 17, 2006 0.5120 0.5120 0.5120 0.5120 5,000 -0.03(-6.06%)
Mar 16, 2006 0.5450 0.5450 0.5100 0.5450 25,630 +0.06(+11.22%)
Mar 15, 2006 0.4300 0.4900 0.4550 0.4900 52,500 +0.06(+13.95%)
Mar 14, 2006 0.4400 0.4600 0.4150 0.4300 30,500 -0.01(-2.27%)
Mar 13, 2006 0.4400 0.4891 0.4400 0.4400 6,200 +0.01(+2.33%)
Mar 10, 2006 0.4300 0.4300 0.3800 0.4300 1,250 +0.07(+19.44%)
Mar 09, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 08, 2006 0.3600 0.3700 0.3150 0.3600 32,573 +0.01(+1.41%)
Mar 07, 2006 0.3550 0.4000 0.3050 0.3550 74,991 -0.08(-17.44%)
Mar 06, 2006 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 03, 2006 0.4300 0.4400 0.4100 0.4300 29,300 +0.00(+0.00%)
Mar 02, 2006 0.4300 0.4500 0.4270 0.4300 54,300 +0.00(+0.00%)
Mar 01, 2006 0.4300 0.4350 0.4250 0.4300 37,494 +0.02(+4.88%)
Feb 28, 2006 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 27, 2006 0.4100 0.4400 0.4100 0.4100 36,300 -0.02(-4.65%)
Feb 24, 2006 0.4300 0.4300 0.3479 0.4300 28,444 +0.05(+13.16%)
Feb 23, 2006 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+2.70%)
Feb 22, 2006 0.3700 0.4000 0.3700 0.3700 28,539 -0.02(-3.90%)
Feb 21, 2006 0.3850 0.4010 0.3850 0.3850 41,998 +0.01(+1.32%)
Feb 17, 2006 0.3800 0.3800 0.3530 0.3800 109,000 +0.02(+5.56%)
Feb 16, 2006 0.3600 0.3600 0.3300 0.3600 39,000 -0.03(-7.69%)
Feb 15, 2006 0.3900 0.4000 0.3750 0.3900 55,900 +0.02(+4.56%)
Feb 14, 2006 0.3730 0.3730 0.3730 0.3730 10,000 +0.01(+1.36%)
Feb 13, 2006 0.3680 0.3850 0.3270 0.3680 38,715 -0.03(-8.00%)
Feb 10, 2006 0.4000 0.4000 0.4000 0.4000 200 +0.01(+2.56%)
Feb 09, 2006 0.3900 0.4000 0.3900 0.3900 26,000 +0.02(+5.41%)
Feb 08, 2006 0.3700 0.3700 0.3600 0.3700 21,200 -0.02(-5.13%)
Feb 07, 2006 0.4150 0.4000 0.3900 0.3900 4,900 -0.02(-6.02%)
Feb 06, 2006 0.4150 0.4450 0.4150 0.4150 32,000 +0.00(+0.00%)
Feb 03, 2006 0.4150 0.4400 0.4150 0.4150 24,330 -0.02(-3.49%)
Feb 02, 2006 0.4300 0.4400 0.4150 0.4300 28,115 -0.00(-0.65%)
Feb 01, 2006 0.4328 0.4420 0.4328 0.4328 44,500 -0.04(-8.69%)
Jan 31, 2006 0.4740 0.4800 0.4400 0.4740 21,000 +0.03(+7.73%)
Jan 30, 2006 0.4400 0.4500 0.3620 0.4400 60,350 +0.07(+18.92%)
Jan 27, 2006 0.3700 0.3700 0.3450 0.3700 14,500 +0.05(+15.62%)
Jan 26, 2006 0.3200 0.3200 0.3000 0.3200 24,900 -0.00(-0.12%)
Jan 25, 2006 0.3204 0.3204 0.2830 0.3204 37,499 +0.04(+12.42%)
Jan 24, 2006 0.2850 0.2870 0.2825 0.2850 107,500 +0.00(+0.00%)
Jan 23, 2006 0.2850 0.2850 0.2850 0.2850 8,000 +0.01(+3.64%)
Jan 20, 2006 0.2750 0.2750 0.2750 0.2750 7,000 +0.01(+3.77%)
Jan 19, 2006 0.2650 0.2650 0.2650 0.2650 7,000 +0.01(+1.92%)
Jan 18, 2006 0.2600 0.2630 0.2600 0.2600 5,000 +0.01(+4.00%)
Jan 17, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 13, 2006 0.2500 0.2700 0.2500 0.2500 10,200 -0.01(-4.94%)
Jan 12, 2006 0.2630 0.2630 0.2630 0.2630 0 +0.00(+0.00%)
Jan 11, 2006 0.2630 0.2630 0.2550 0.2630 11,500 -0.01(-4.36%)
Jan 10, 2006 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jan 09, 2006 0.2750 0.2800 0.2700 0.2750 36,000 +0.01(+1.85%)
Jan 06, 2006 0.2700 0.2750 0.2700 0.2700 12,300 +0.01(+1.89%)
Jan 05, 2006 0.2650 0.2800 0.2350 0.2650 65,400 -0.01(-1.85%)
Jan 04, 2006 0.2550 0.2750 0.2600 0.2700 49,000 +0.02(+5.88%)
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.