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 (%)
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%)
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.