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 (%)
Apr 30, 2020 0.0494 0.0494 0.0493 0.0493 3,300 +0.00(+3.14%)
Apr 29, 2020 0.0411 0.0494 0.0411 0.0478 5,500 -0.00(-3.43%)
Apr 27, 2020 0.0495 0.0495 0.0495 0 +0.00(+0.00%)
Apr 24, 2020 0.0470 0.0495 0.0446 0.0495 34,500 +0.00(+3.99%)
Apr 23, 2020 0.0474 0.0476 0.0436 0.0476 67,000 +0.00(+7.45%)
Apr 22, 2020 0.0443 0.0443 0.0443 0.0443 10,000 -0.00(-1.56%)
Apr 20, 2020 0.0450 0.0450 0.0450 0 -0.00(-9.09%)
Apr 17, 2020 0.0446 0.0495 0.0446 0.0495 39,100 -0.00(-1.00%)
Apr 16, 2020 0.0495 0.0500 0.0495 0.0500 5,000 +0.00(+1.01%)
Apr 15, 2020 0.0495 0.0495 0.0495 0.0495 2,500 +0.00(+6.68%)
Apr 14, 2020 0.0463 0.0464 0.0440 0.0464 9,700 +0.01(+14.00%)
Apr 13, 2020 0.0386 0.0407 0.0370 0.0407 16,045 +0.00(+0.25%)
Apr 09, 2020 0.0369 0.0406 0.0369 0.0406 5,000 +0.00(+5.73%)
Apr 07, 2020 0.0384 0.0384 0.0384 0 +0.00(+10.98%)
Apr 06, 2020 0.0365 0.0368 0.0320 0.0346 90,000 -0.00(-5.21%)
Apr 03, 2020 0.0330 0.0365 0.0330 0.0365 13,000 -0.00(-3.18%)
Apr 02, 2020 0.0335 0.0377 0.0335 0.0377 55,000 +0.00(+1.62%)
Apr 01, 2020 0.0371 0.0371 0.0371 42 +0.00(+0.00%)
Mar 31, 2020 0.0350 0.0371 0.0311 0.0371 5,556 +0.00(+6.00%)
Mar 30, 2020 0.0400 0.0400 0.0350 0.0350 12,000 -0.00(-7.89%)
Mar 27, 2020 0.0400 0.0400 0.0380 0.0380 41,200 -0.00(-9.95%)
Mar 26, 2020 0.0430 0.0430 0.0417 0.0422 12,500 +0.00(+2.18%)
Mar 25, 2020 0.0400 0.0425 0.0400 0.0413 18,000 -0.00(-3.50%)
Mar 24, 2020 0.0353 0.0428 0.0353 0.0428 5,270 +0.01(+25.15%)
Mar 20, 2020 0.0342 0.0342 0.0342 0 -0.00(-2.29%)
Mar 19, 2020 0.0300 0.0350 0.0290 0.0350 20,000 +0.00(+7.69%)
Mar 18, 2020 0.0325 0.0325 0.0325 0.0325 1,000 +0.00(+12.07%)
Mar 17, 2020 0.0410 0.0410 0.0280 0.0290 217,510 +0.00(+4.69%)
Mar 16, 2020 0.0300 0.0300 0.0277 0.0277 192,500 -0.01(-28.05%)
Mar 13, 2020 0.0361 0.0445 0.0309 0.0385 223,800 -0.00(-1.03%)
Mar 12, 2020 0.0459 0.0459 0.0334 0.0389 68,000 -0.01(-16.88%)
Mar 11, 2020 0.0380 0.0468 0.0380 0.0468 21,000 -0.00(-0.21%)
Mar 10, 2020 0.0459 0.0509 0.0408 0.0469 60,850 -0.01(-9.98%)
Mar 09, 2020 0.0444 0.0531 0.0444 0.0521 3,641 -0.00(-2.80%)
Mar 05, 2020 0.0536 0.0536 0.0536 0 +0.00(+8.28%)
Mar 04, 2020 0.0500 0.0500 0.0495 0.0495 30,500 -0.00(-4.81%)
Mar 02, 2020 0.0520 0.0520 0.0520 0 +0.01(+13.04%)
Feb 28, 2020 0.0520 0.0520 0.0415 0.0460 170,000 -0.01(-17.86%)
Feb 27, 2020 0.0475 0.0560 0.0475 0.0560 28,500 +0.00(+1.08%)
Feb 26, 2020 0.0590 0.0590 0.0554 0.0554 17,500 -0.00(-7.36%)
Feb 24, 2020 0.0598 0.0598 0.0598 0 +0.00(+3.28%)
Feb 21, 2020 0.0569 0.0579 0.0569 0.0579 10,000 +0.00(+4.70%)
Feb 20, 2020 0.0549 0.0553 0.0549 0.0553 5,200 +0.00(+0.91%)
Feb 19, 2020 0.0508 0.0550 0.0456 0.0548 34,500 +0.00(+1.48%)
Feb 18, 2020 0.0450 0.0562 0.0450 0.0540 170,957 -0.00(-2.53%)
Feb 13, 2020 0.0554 0.0554 0.0554 0 +0.00(+0.00%)
Feb 12, 2020 0.0541 0.0554 0.0541 0.0554 15,000 -0.01(-8.28%)
Feb 11, 2020 0.0529 0.0604 0.0529 0.0604 10,000 +0.00(+7.09%)
Feb 10, 2020 0.0596 0.0596 0.0553 0.0564 15,800 -0.01(-8.59%)
Feb 05, 2020 0.0617 0.0617 0.0617 0 +0.00(+2.83%)
Feb 03, 2020 0.0600 0.0600 0.0600 0 +0.01(+16.05%)
Jan 31, 2020 0.0500 0.0517 0.0500 0.0517 40,000 +0.00(+3.40%)
Jan 30, 2020 0.0550 0.0550 0.0500 0.0500 106,000 -0.00(-8.93%)
Jan 29, 2020 0.0500 0.0549 0.0500 0.0549 22,000 -0.00(-0.18%)
Jan 28, 2020 0.0480 0.0550 0.0479 0.0550 42,857 +0.00(+0.73%)
Jan 27, 2020 0.0529 0.0546 0.0488 0.0546 112,000 +0.00(+6.02%)
Jan 24, 2020 0.0515 0.0515 0.0515 0.0515 900 -0.00(-6.36%)
Jan 23, 2020 0.0503 0.0550 0.0503 0.0550 71,000 +0.00(+0.18%)
Jan 22, 2020 0.0549 0.0549 0.0549 0.0549 27,857 -0.00(-3.68%)
Jan 21, 2020 0.0535 0.0570 0.0535 0.0570 183,000 +0.01(+21.54%)
Jan 16, 2020 0.0469 0.0469 0.0469 0 +0.00(+1.30%)
Jan 15, 2020 0.0520 0.0520 0.0463 0.0463 29,500 -0.01(-12.64%)
Jan 07, 2020 0.0530 0.0530 0.0530 0 +0.00(+0.57%)
Jan 06, 2020 0.0570 0.0570 0.0527 0.0527 89,000 -0.00(-1.50%)
Jan 03, 2020 0.0520 0.0535 0.0520 0.0535 18,500 +0.00(+7.00%)
Jan 02, 2020 0.0476 0.0500 0.0476 0.0500 15,605 -0.00(-3.85%)
Dec 31, 2019 0.0428 0.0520 0.0428 0.0520 9,500 +0.00(+0.00%)
Dec 27, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Dec 26, 2019 0.0490 0.0520 0.0490 0.0520 85,000 +0.00(+6.12%)
Dec 24, 2019 0.0423 0.0490 0.0423 0.0490 19,900 +0.00(+0.00%)
Dec 23, 2019 0.0490 0.0490 0.0490 0.0490 4,000 +0.00(+0.00%)
Dec 20, 2019 0.0440 0.0490 0.0440 0.0490 67,900 +0.00(+8.65%)
Dec 19, 2019 0.0465 0.0465 0.0440 0.0451 31,000 +0.00(+0.22%)
Dec 18, 2019 0.0458 0.0458 0.0431 0.0450 40,000 -0.00(-8.16%)
Dec 17, 2019 0.0490 0.0490 0.0490 0.0490 1,000 +0.00(+0.00%)
Dec 16, 2019 0.0450 0.0490 0.0450 0.0490 7,400 +0.01(+14.22%)
Dec 13, 2019 0.0490 0.0490 0.0429 0.0429 9,000 -0.00(-6.13%)
Dec 12, 2019 0.0457 0.0457 0.0423 0.0457 32,000 -0.00(-6.54%)
Dec 11, 2019 0.0485 0.0489 0.0441 0.0489 34,000 -0.00(-5.23%)
Dec 10, 2019 0.0516 0.0516 0.0516 0.0516 10,000 +0.00(+2.79%)
Dec 09, 2019 0.0462 0.0502 0.0462 0.0502 10,000 +0.00(+0.00%)
Dec 06, 2019 0.0502 0.0502 0.0502 0.0502 20,000 +0.00(+9.13%)
Dec 04, 2019 0.0460 0.0460 0.0460 0 -0.01(-10.51%)
Dec 03, 2019 0.0514 0.0514 0.0514 0.0514 5,000 +0.00(+2.19%)
Dec 02, 2019 0.0500 0.0503 0.0451 0.0503 63,495 -0.01(-14.02%)
Nov 20, 2019 0.0585 0.0585 0.0585 0 -0.00(-6.85%)
Nov 19, 2019 0.0529 0.0628 0.0529 0.0628 7,500 -0.00(-6.27%)
Nov 18, 2019 0.0670 0.0670 0.0670 0.0670 100 +0.00(+7.89%)
Nov 15, 2019 0.0480 0.0621 0.0480 0.0621 33,000 +0.00(+6.88%)
Nov 14, 2019 0.0508 0.0581 0.0500 0.0581 21,510 -0.00(-1.86%)
Nov 12, 2019 0.0592 0.0592 0.0592 0 -0.00(-0.17%)
Nov 08, 2019 0.0593 0.0593 0.0593 0 +0.00(+2.24%)
Nov 01, 2019 0.0580 0.0580 0.0580 0 -0.00(-1.69%)
Oct 31, 2019 0.0600 0.0600 0.0590 0.0590 70,000 -0.00(-7.52%)
Oct 29, 2019 0.0638 0.0638 0.0638 0 -0.00(-5.62%)
Oct 25, 2019 0.0676 0.0676 0.0676 0 +0.00(+7.30%)
Oct 22, 2019 0.0630 0.0630 0.0630 0 +0.00(+0.32%)
Oct 21, 2019 0.0628 0.0628 0.0628 0.0628 1,000 +0.00(+2.95%)
Oct 18, 2019 0.0610 0.0610 0.0610 0.0610 120,700 -0.00(-3.79%)
Oct 17, 2019 0.0634 0.0634 0.0634 0.0634 8,200 +0.01(+10.26%)
Oct 16, 2019 0.0589 0.0589 0.0575 0.0575 13,500 -0.00(-2.38%)
Oct 15, 2019 0.0510 0.0632 0.0510 0.0589 59,500 +0.01(+28.04%)
Oct 14, 2019 0.0460 0.0460 0.0460 0.0460 1,092 -0.02(-27.22%)
Oct 11, 2019 0.0647 0.0647 0.0632 0.0632 9,000 -0.00(-1.25%)
Oct 09, 2019 0.0640 0.0640 0.0640 0 +0.00(+0.47%)
Oct 07, 2019 0.0637 0.0637 0.0637 0 -0.00(-6.60%)
Oct 04, 2019 0.0682 0.0682 0.0682 0.0682 2,500 +0.00(+6.73%)
Oct 03, 2019 0.0527 0.0640 0.0527 0.0639 52,000 +0.00(+2.08%)
Oct 02, 2019 0.0600 0.0626 0.0600 0.0626 35,000 -0.00(-2.19%)
Sep 30, 2019 0.0640 0.0640 0.0640 0 -0.01(-8.05%)
Sep 27, 2019 0.0650 0.0696 0.0645 0.0696 102,500 -0.00(-1.97%)
Sep 26, 2019 0.0710 0.0710 0.0710 0.0710 7,000 +0.00(+2.31%)
Sep 25, 2019 0.0680 0.0694 0.0663 0.0694 97,500 -0.00(-5.19%)
Sep 23, 2019 0.0732 0.0732 0.0732 0 +0.00(+0.27%)
Sep 20, 2019 0.0700 0.0750 0.0700 0.0730 105,000 -0.00(-2.54%)
Sep 19, 2019 0.0717 0.0749 0.0716 0.0749 47,000 +0.00(+0.81%)
Sep 17, 2019 0.0743 0.0743 0.0743 0 -0.00(-3.38%)
Sep 16, 2019 0.0789 0.0789 0.0719 0.0769 32,522 +0.00(+3.78%)
Sep 13, 2019 0.0735 0.0793 0.0702 0.0741 141,500 -0.00(-1.20%)
Sep 12, 2019 0.0725 0.0776 0.0725 0.0750 49,997 -0.00(-3.10%)
Sep 11, 2019 0.0700 0.0774 0.0700 0.0774 30,000 +0.00(+1.84%)
Sep 10, 2019 0.0736 0.0760 0.0699 0.0760 31,500 +0.00(+0.00%)
Sep 09, 2019 0.0760 0.0760 0.0760 0.0760 2,000 +0.00(+2.70%)
Sep 06, 2019 0.0760 0.0760 0.0670 0.0740 89,900 +0.00(+0.00%)
Sep 05, 2019 0.0670 0.0760 0.0669 0.0740 25,423 -0.00(-2.63%)
Sep 04, 2019 0.0760 0.0760 0.0760 0.0760 1,000 +0.00(+0.00%)
Sep 03, 2019 0.0760 0.0760 0.0760 0.0760 2,000 +0.01(+7.80%)
Aug 30, 2019 0.0900 0.0900 0.0601 0.0705 98,000 +0.00(+0.71%)
Aug 29, 2019 0.0670 0.0715 0.0645 0.0700 170,500 +0.00(+1.74%)
Aug 28, 2019 0.0690 0.0690 0.0688 0.0688 20,000 +0.00(+2.69%)
Aug 27, 2019 0.0726 0.0726 0.0670 0.0670 45,000 -0.01(-7.07%)
Aug 26, 2019 0.0670 0.0721 0.0670 0.0721 54,000 +0.00(+6.19%)
Aug 23, 2019 0.0678 0.0686 0.0639 0.0679 132,000 +0.00(+4.46%)
Aug 22, 2019 0.0650 0.0650 0.0650 0.0650 20,000 -0.00(-2.26%)
Aug 21, 2019 0.0698 0.0710 0.0648 0.0665 33,800 -0.00(-1.92%)
Aug 20, 2019 0.0677 0.0678 0.0650 0.0678 20,000 +0.00(+3.20%)
Aug 19, 2019 0.0657 0.0657 0.0657 0.0657 26,000 -0.00(-4.23%)
Aug 16, 2019 0.0589 0.0686 0.0589 0.0686 2,000 -0.00(-2.14%)
Aug 15, 2019 0.0716 0.0722 0.0701 0.0701 12,270 +0.00(+3.39%)
Aug 14, 2019 0.0681 0.0681 0.0678 0.0678 15,000 -0.00(-1.60%)
Aug 13, 2019 0.0727 0.0727 0.0594 0.0689 19,998 -0.00(-1.57%)
Aug 12, 2019 0.0700 0.0700 0.0700 0.0700 48,500 -0.00(-1.41%)
Aug 09, 2019 0.0709 0.0710 0.0709 0.0710 135,300 +0.00(+0.00%)
Aug 08, 2019 0.0710 0.0710 0.0710 0.0710 2,000 +0.00(+3.80%)
Aug 07, 2019 0.0630 0.0684 0.0567 0.0684 96,000 +0.01(+13.62%)
Aug 06, 2019 0.0569 0.0602 0.0569 0.0602 20,000 -0.00(-0.82%)
Aug 05, 2019 0.0607 0.0607 0.0607 0.0607 22,500 +0.00(+0.66%)
Aug 01, 2019 0.0603 0.0603 0.0603 0 +0.00(+3.08%)
Jul 31, 2019 0.0590 0.0590 0.0585 0.0585 13,000 -0.00(-4.10%)
Jul 30, 2019 0.0610 0.0610 0.0610 0.0610 6,000 +0.00(+0.16%)
Jul 25, 2019 0.0609 0.0609 0.0609 0 -0.00(-0.16%)
Jul 24, 2019 0.0597 0.0610 0.0596 0.0610 76,000 +0.00(+4.99%)
Jul 23, 2019 0.0581 0.0581 0.0581 0.0581 2,028 -0.00(-4.75%)
Jul 22, 2019 0.0559 0.0610 0.0550 0.0610 31,000 +0.00(+0.16%)
Jul 19, 2019 0.0600 0.0609 0.0600 0.0609 5,400 +0.00(+5.00%)
Jul 18, 2019 0.0575 0.0600 0.0575 0.0580 70,000 -0.00(-4.61%)
Jul 17, 2019 0.0608 0.0608 0.0608 0.0608 18,000 -0.00(-0.33%)
Jul 16, 2019 0.0558 0.0610 0.0558 0.0610 4,000 +0.00(+3.39%)
Jul 15, 2019 0.0590 0.0590 0.0590 0.0590 15,000 +0.00(+5.73%)
Jul 12, 2019 0.0558 0.0558 0.0558 0.0558 34,000 -0.00(-2.11%)
Jul 10, 2019 0.0570 0.0570 0.0570 0 -0.00(-2.06%)
Jul 09, 2019 0.0540 0.0582 0.0540 0.0582 10,281 +0.00(+7.78%)
Jul 08, 2019 0.0540 0.0540 0.0540 0.0540 5,000 +0.00(+3.65%)
Jul 01, 2019 0.0521 0.0521 0.0521 0 +0.00(+1.76%)
Jun 27, 2019 0.0512 0.0512 0.0512 0 +0.00(+2.40%)
Jun 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 24, 2019 0.0490 0.0530 0.0490 0.0500 25,000 +0.00(+3.09%)
Jun 21, 2019 0.0485 0.0485 0.0485 0.0485 10,000 +0.00(+3.19%)
Jun 20, 2019 0.0471 0.0471 0.0456 0.0470 83,277 +0.00(+10.07%)
Jun 19, 2019 0.0447 0.0447 0.0390 0.0427 240,100 +0.00(+4.15%)
Jun 18, 2019 0.0468 0.0468 0.0384 0.0410 215,000 -0.00(-4.21%)
Jun 17, 2019 0.0413 0.0428 0.0413 0.0428 234,450 -0.00(-2.06%)
Jun 14, 2019 0.0437 0.0437 0.0437 0.0437 30,000 -0.00(-2.24%)
Jun 13, 2019 0.0438 0.0450 0.0438 0.0447 20,000 +0.00(+4.68%)
Jun 12, 2019 0.0390 0.0432 0.0313 0.0427 434,000 -0.00(-4.90%)
Jun 07, 2019 0.0449 0.0449 0.0449 0 +0.00(+8.98%)
Jun 06, 2019 0.0411 0.0418 0.0411 0.0412 173,700 -0.00(-2.83%)
Jun 04, 2019 0.0424 0.0424 0.0424 0 +0.00(+4.95%)
Jun 03, 2019 0.0390 0.0404 0.0390 0.0404 22,000 -0.00(-6.05%)
May 23, 2019 0.0430 0.0430 0.0430 0 -0.00(-3.59%)
May 22, 2019 0.0436 0.0446 0.0394 0.0446 5,000 +0.00(+0.22%)
May 16, 2019 0.0445 0.0445 0.0445 0 +0.01(+14.10%)
May 15, 2019 0.0390 0.0390 0.0390 0.0390 2,000 +0.00(+0.00%)
May 14, 2019 0.0390 0.0443 0.0390 0.0390 75,700 -0.00(-9.30%)
May 13, 2019 0.0410 0.0445 0.0390 0.0430 9,308 +0.01(+23.92%)
May 10, 2019 0.0394 0.0394 0.0347 0.0347 7,500 -0.01(-17.97%)
May 08, 2019 0.0423 0.0423 0.0423 0 +0.00(+4.44%)
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.