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

ABCOURT MINES (OP: ABMBF )

0.0339 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 30, 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 29, 2011 0.1699 0.1789 0.1630 0.1630 118,650 -0.01(-4.40%)
Apr 28, 2011 0.1703 0.1705 0.1703 0.1705 11,000 -0.01(-7.34%)
Apr 27, 2011 0.1700 0.1840 0.1620 0.1840 51,660 +0.02(+11.52%)
Apr 26, 2011 0.1790 0.1790 0.1650 0.1650 14,000 -0.02(-10.33%)
Apr 25, 2011 0.1840 0.1840 0.1840 0.1840 8,500 +0.01(+2.79%)
Apr 21, 2011 0.1745 0.1790 0.1745 0.1790 21,700 +0.01(+2.87%)
Apr 20, 2011 0.1730 0.1790 0.1700 0.1740 75,900 +0.00(+0.58%)
Apr 19, 2011 0.1780 0.1800 0.1621 0.1730 123,600 +0.00(+1.59%)
Apr 18, 2011 0.1699 0.1760 0.1545 0.1703 85,500 -0.01(-6.43%)
Apr 15, 2011 0.1820 0.1820 0.1610 0.1820 185,635 +0.00(+1.11%)
Apr 14, 2011 0.1870 0.1880 0.1800 0.1800 63,700 -0.01(-4.76%)
Apr 13, 2011 0.1980 0.1980 0.1870 0.1890 49,150 -0.00(-2.07%)
Apr 12, 2011 0.2100 0.2130 0.1910 0.1930 206,150 -0.03(-12.27%)
Apr 11, 2011 0.2150 0.2250 0.2058 0.2200 1,111,036 +0.01(+5.47%)
Apr 08, 2011 0.1860 0.2090 0.1830 0.2086 168,400 +0.03(+14.30%)
Apr 07, 2011 0.1750 0.1825 0.1700 0.1825 290,000 +0.00(+0.27%)
Apr 06, 2011 0.1740 0.1875 0.1740 0.1820 107,000 -0.01(-2.67%)
Apr 05, 2011 0.1870 0.1870 0.1870 0.1870 60,800 +0.00(+0.00%)
Apr 04, 2011 0.1770 0.1870 0.1705 0.1870 279,400 +0.01(+5.95%)
Apr 01, 2011 0.1800 0.1800 0.1765 0.1765 17,000 -0.00(-1.94%)
Mar 31, 2011 0.1833 0.1860 0.1800 0.1800 57,000 +0.01(+4.71%)
Mar 30, 2011 0.1719 0.1719 0.1719 0.1719 132,614 -0.01(-4.50%)
Mar 29, 2011 0.1800 0.1800 0.1750 0.1800 50,600 -0.01(-7.22%)
Mar 28, 2011 0.1974 0.2050 0.1940 0.1940 16,420 -0.01(-7.18%)
Mar 25, 2011 0.2310 0.2310 0.1990 0.2090 313,100 -0.04(-15.04%)
Mar 24, 2011 0.2255 0.2592 0.2100 0.2460 923,000 +0.03(+14.95%)
Mar 23, 2011 0.1880 0.2140 0.1880 0.2140 34,800 +0.04(+19.55%)
Mar 21, 2011 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Mar 18, 2011 0.1745 0.1880 0.1720 0.1790 85,800 +0.01(+4.07%)
Mar 17, 2011 0.1742 0.1790 0.1720 0.1720 50,305 +0.00(+1.18%)
Mar 16, 2011 0.1720 0.1790 0.1700 0.1700 32,000 -0.02(-12.37%)
Mar 15, 2011 0.1635 0.1940 0.1635 0.1940 19,300 +0.02(+11.49%)
Mar 14, 2011 0.1900 0.1900 0.1740 0.1740 115,603 -0.01(-2.79%)
Mar 11, 2011 0.1800 0.1827 0.1790 0.1790 105,500 -0.01(-5.79%)
Mar 10, 2011 0.2000 0.2000 0.1690 0.1900 272,945 -0.00(-2.06%)
Mar 09, 2011 0.1907 0.1940 0.1827 0.1940 34,500 +0.01(+4.86%)
Mar 08, 2011 0.1900 0.2010 0.1817 0.1850 81,300 -0.01(-2.63%)
Mar 07, 2011 0.2010 0.2090 0.1900 0.1900 170,000 -0.01(-7.32%)
Mar 04, 2011 0.2160 0.2170 0.1977 0.2050 172,500 -0.01(-5.53%)
Mar 02, 2011 0.2170 0.2170 0.2170 0.2170 0 +0.01(+3.09%)
Mar 01, 2011 0.2060 0.2105 0.1950 0.2105 102,150 +0.00(+2.18%)
Feb 28, 2011 0.1950 0.2060 0.1898 0.2060 221,600 +0.01(+3.26%)
Feb 25, 2011 0.2071 0.2100 0.1995 0.1995 45,000 +0.01(+3.31%)
Feb 24, 2011 0.2190 0.2190 0.1930 0.1931 44,700 -0.02(-8.05%)
Feb 23, 2011 0.2031 0.2220 0.2031 0.2100 154,000 +0.00(+0.00%)
Feb 22, 2011 0.2190 0.2190 0.1996 0.2100 180,050 -0.01(-2.33%)
Feb 18, 2011 0.2190 0.2200 0.2050 0.2150 92,000 -0.01(-3.80%)
Feb 17, 2011 0.2140 0.2290 0.2035 0.2235 193,705 +0.01(+6.43%)
Feb 16, 2011 0.2100 0.2130 0.1975 0.2100 170,799 -0.00(-1.41%)
Feb 15, 2011 0.1980 0.2130 0.1820 0.2130 832,306 +0.04(+20.27%)
Feb 14, 2011 0.1780 0.1780 0.1771 0.1771 30,000 -0.00(-0.23%)
Feb 11, 2011 0.1720 0.1775 0.1720 0.1775 23,000 +0.00(+2.25%)
Feb 10, 2011 0.1759 0.1759 0.1550 0.1736 83,250 -0.01(-4.62%)
Feb 09, 2011 0.1820 0.1820 0.1700 0.1820 23,000 -0.01(-4.26%)
Feb 07, 2011 0.1901 0.1901 0.1901 0 +0.01(+4.45%)
Feb 03, 2011 0.1820 0.1820 0.1820 0 +0.02(+9.64%)
Feb 02, 2011 0.1980 0.1980 0.1660 0.1660 96,500 -0.02(-12.49%)
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.