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

ABCOURT MINES (OP: ABMBF )

0.0290 -0.0042 (-12.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Aug 31, 2020 0.1398 0.1400 0.1373 0.1373 141,175 +0.00(+1.55%)
Aug 28, 2020 0.1250 0.1352 0.1209 0.1352 595,300 +0.01(+11.09%)
Aug 27, 2020 0.1170 0.1233 0.1157 0.1217 662,070 +0.01(+11.55%)
Aug 26, 2020 0.1170 0.1170 0.1091 0.1091 26,100 -0.00(-2.68%)
Aug 25, 2020 0.1121 0.1121 0.1121 0.1121 20,122 -0.00(-4.19%)
Aug 24, 2020 0.1253 0.1253 0.1170 0.1170 4,100 -0.00(-2.82%)
Aug 21, 2020 0.1204 0.1204 0.1204 0.1204 30,000 +0.01(+6.64%)
Aug 20, 2020 0.1160 0.1205 0.1129 0.1129 20,320 -0.01(-4.81%)
Aug 19, 2020 0.1210 0.1210 0.1186 0.1186 126,200 -0.00(-1.58%)
Aug 18, 2020 0.1200 0.1210 0.1200 0.1205 396,405 +0.00(+3.52%)
Aug 17, 2020 0.1200 0.1200 0.1160 0.1164 106,480 +0.00(+2.37%)
Aug 14, 2020 0.1160 0.1160 0.1137 0.1137 160,200 -0.00(-3.64%)
Aug 13, 2020 0.1116 0.1200 0.1116 0.1180 130,190 +0.01(+7.27%)
Aug 12, 2020 0.1075 0.1148 0.1075 0.1100 14,750 -0.00(-2.74%)
Aug 11, 2020 0.1082 0.1131 0.1064 0.1131 3,500 -0.01(-4.96%)
Aug 10, 2020 0.1301 0.1301 0.1150 0.1190 190,200 -0.00(-0.42%)
Aug 07, 2020 0.1209 0.1209 0.1156 0.1195 41,900 -0.01(-5.16%)
Aug 06, 2020 0.1360 0.1360 0.1260 0.1260 78,260 -0.00(-3.08%)
Aug 05, 2020 0.1397 0.1432 0.1300 0.1300 469,416 +0.01(+5.09%)
Aug 04, 2020 0.1189 0.1289 0.1189 0.1237 39,744 +0.01(+6.45%)
Aug 03, 2020 0.1224 0.1250 0.1162 0.1162 44,000 -0.00(-2.35%)
Jul 31, 2020 0.1134 0.1209 0.1095 0.1190 221,200 +0.02(+16.21%)
Jul 30, 2020 0.1082 0.1082 0.1024 0.1024 56,600 -0.01(-7.75%)
Jul 29, 2020 0.1100 0.1159 0.1100 0.1110 79,528 -0.00(-2.63%)
Jul 28, 2020 0.1194 0.1200 0.1101 0.1140 94,300 -0.00(-3.14%)
Jul 27, 2020 0.0910 0.1177 0.0910 0.1177 539,200 +0.03(+29.34%)
Jul 24, 2020 0.0882 0.0943 0.0880 0.0910 130,400 +0.01(+8.33%)
Jul 23, 2020 0.0845 0.0910 0.0800 0.0840 49,100 -0.00(-3.56%)
Jul 22, 2020 0.0854 0.0890 0.0812 0.0871 211,500 +0.00(+4.94%)
Jul 21, 2020 0.0792 0.0830 0.0710 0.0830 595,794 +0.01(+20.29%)
Jul 20, 2020 0.0710 0.0710 0.0690 0.0690 104,300 +0.00(+2.07%)
Jul 17, 2020 0.0682 0.0698 0.0676 0.0676 75,800 -0.00(-0.88%)
Jul 16, 2020 0.0779 0.0780 0.0661 0.0682 299,700 -0.00(-2.57%)
Jul 15, 2020 0.0695 0.0700 0.0695 0.0700 51,000 +0.00(+1.45%)
Jul 14, 2020 0.0746 0.0746 0.0670 0.0690 357,400 -0.00(-1.43%)
Jul 13, 2020 0.0700 0.0783 0.0685 0.0700 127,350 +0.00(+1.45%)
Jul 10, 2020 0.0694 0.0749 0.0651 0.0690 221,000 +0.00(+2.07%)
Jul 09, 2020 0.0656 0.0676 0.0655 0.0676 134,500 +0.00(+4.00%)
Jul 08, 2020 0.0626 0.0650 0.0602 0.0650 219,000 +0.01(+8.33%)
Jul 07, 2020 0.0600 0.0600 0.0600 0.0600 32,000 -0.00(-1.48%)
Jul 06, 2020 0.0627 0.0627 0.0609 0.0609 135,500 +0.00(+1.50%)
Jul 02, 2020 0.0589 0.0627 0.0554 0.0600 297,800 +0.00(+3.45%)
Jul 01, 2020 0.0600 0.0627 0.0575 0.0580 39,350 -0.00(-4.92%)
Jun 30, 2020 0.0627 0.0627 0.0610 0.0610 8,800 +0.00(+3.39%)
Jun 29, 2020 0.0589 0.0610 0.0589 0.0590 221,859 -0.00(-3.91%)
Jun 26, 2020 0.0590 0.0627 0.0589 0.0614 67,400 -0.00(-2.07%)
Jun 25, 2020 0.0627 0.0627 0.0627 0.0627 2,000 +0.00(+4.50%)
Jun 24, 2020 0.0614 0.0614 0.0600 0.0600 140,500 -0.00(-4.31%)
Jun 23, 2020 0.0627 0.0627 0.0627 0.0627 2,000 +0.01(+9.62%)
Jun 22, 2020 0.0590 0.0610 0.0557 0.0572 30,141 -0.01(-9.21%)
Jun 19, 2020 0.0640 0.0640 0.0630 0.0630 50,000 +0.00(+1.61%)
Jun 18, 2020 0.0666 0.0666 0.0580 0.0620 36,300 -0.00(-3.28%)
Jun 17, 2020 0.0609 0.0641 0.0580 0.0641 153,698 +0.00(+5.08%)
Jun 15, 2020 0.0610 0.0610 0.0610 0 +0.00(+0.16%)
Jun 12, 2020 0.0615 0.0615 0.0560 0.0609 10,000 +0.00(+3.22%)
Jun 11, 2020 0.0585 0.0619 0.0520 0.0590 51,000 -0.00(-1.67%)
Jun 10, 2020 0.0618 0.0618 0.0598 0.0600 412,170 +0.00(+0.00%)
Jun 09, 2020 0.0598 0.0600 0.0593 0.0600 150,000 +0.00(+0.00%)
Jun 08, 2020 0.0524 0.0600 0.0524 0.0600 87,900 +0.00(+0.00%)
Jun 05, 2020 0.0600 0.0620 0.0561 0.0600 61,800 +0.00(+0.00%)
Jun 04, 2020 0.0660 0.0660 0.0578 0.0600 274,678 -0.01(-9.09%)
Jun 03, 2020 0.0639 0.0660 0.0639 0.0660 7,000 +0.00(+0.00%)
Jun 02, 2020 0.0691 0.0691 0.0604 0.0660 59,000 +0.00(+1.54%)
Jun 01, 2020 0.0700 0.0700 0.0650 0.0650 94,000 +0.00(+5.52%)
May 29, 2020 0.0600 0.0650 0.0600 0.0616 83,500 -0.00(-5.23%)
May 28, 2020 0.0650 0.0650 0.0600 0.0650 114,151 -0.00(-0.76%)
May 26, 2020 0.0655 0.0655 0.0655 0 +0.01(+9.17%)
May 22, 2020 0.0581 0.0630 0.0581 0.0600 121,000 -0.00(-4.15%)
May 21, 2020 0.0600 0.0626 0.0600 0.0626 75,000 -0.00(-5.58%)
May 20, 2020 0.0600 0.0664 0.0600 0.0663 259,000 +0.01(+16.32%)
May 19, 2020 0.0514 0.0600 0.0514 0.0570 158,472 +0.01(+13.55%)
May 18, 2020 0.0502 0.0502 0.0489 0.0502 75,650 +0.00(+0.00%)
May 15, 2020 0.0420 0.0502 0.0420 0.0502 120,500 +0.00(+2.03%)
May 12, 2020 0.0492 0.0492 0.0492 0 -0.00(-1.20%)
May 11, 2020 0.0457 0.0498 0.0457 0.0498 20,000 -0.00(-0.80%)
May 08, 2020 0.0458 0.0516 0.0458 0.0502 152,500 +0.00(+1.62%)
May 06, 2020 0.0494 0.0494 0.0494 0 -0.00(-6.97%)
May 05, 2020 0.0531 0.0531 0.0531 0.0531 2,500 -0.00(-0.38%)
May 04, 2020 0.0487 0.0545 0.0487 0.0533 20,000 +0.00(+2.70%)
May 01, 2020 0.0525 0.0525 0.0453 0.0519 26,000 +0.00(+5.27%)
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%)
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.