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 26, 2017 0.0641 0.0641 0.0641 0 -0.01(-9.72%)
Apr 25, 2017 0.0710 0.0710 0.0710 0.0710 5,000 +0.00(+4.41%)
Apr 24, 2017 0.0680 0.0680 0.0680 0.0680 5,000 +0.00(+0.00%)
Apr 21, 2017 0.0771 0.0771 0.0680 0.0680 11,000 +0.00(+3.03%)
Apr 18, 2017 0.0660 0.0660 0.0660 0 -0.00(-3.65%)
Apr 17, 2017 0.0783 0.0783 0.0685 0.0685 21,400 +0.00(+0.71%)
Apr 13, 2017 0.0680 0.0680 0.0680 0.0680 1,500 +0.00(+2.75%)
Apr 11, 2017 0.0662 0.0662 0.0662 0 -0.01(-7.67%)
Apr 06, 2017 0.0717 0.0717 0.0717 0 +0.01(+7.50%)
Apr 05, 2017 0.0688 0.0688 0.0667 0.0667 22,603 -0.01(-7.10%)
Apr 04, 2017 0.0718 0.0718 0.0718 0.0718 5,000 +0.00(+4.36%)
Mar 30, 2017 0.0688 0.0688 0.0688 0 +0.00(+7.50%)
Mar 29, 2017 0.0721 0.0721 0.0640 0.0640 24,200 +0.00(+1.59%)
Mar 27, 2017 0.0630 0.0630 0.0630 0 -0.00(-0.63%)
Mar 24, 2017 0.0634 0.0634 0.0634 0.0634 2,200 -0.01(-10.83%)
Mar 23, 2017 0.0711 0.0711 0.0711 0.0711 2,000 -0.00(-2.47%)
Mar 21, 2017 0.0729 0.0729 0.0729 0 -0.00(-0.14%)
Mar 20, 2017 0.0730 0.0730 0.0730 0.0730 75,000 +0.00(+0.97%)
Mar 17, 2017 0.0665 0.0723 0.0665 0.0723 5,600 +0.01(+11.06%)
Mar 16, 2017 0.0651 0.0651 0.0651 0.0651 3,000 +0.00(+3.66%)
Mar 15, 2017 0.0628 0.0628 0.0628 0.0628 300 -0.01(-10.29%)
Mar 14, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+2.79%)
Mar 13, 2017 0.0681 0.0681 0.0681 0.0681 5,000 -0.00(-4.89%)
Mar 10, 2017 0.0717 0.0717 0.0716 0.0716 23,000 -0.00(-4.66%)
Mar 09, 2017 0.0750 0.0751 0.0750 0.0751 500 +0.01(+11.26%)
Mar 08, 2017 0.0675 0.0675 0.0675 0.0675 2,500 -0.01(-16.36%)
Mar 03, 2017 0.0807 0.0807 0.0807 0 -0.00(-3.12%)
Mar 02, 2017 0.0833 0.0833 0.0833 0.0833 8,000 -0.00(-0.24%)
Mar 01, 2017 0.0812 0.0835 0.0812 0.0835 4,100 +0.00(+4.24%)
Feb 27, 2017 0.0801 0.0801 0.0801 0 -0.01(-11.49%)
Feb 24, 2017 0.0905 0.0905 0.0905 0.0905 500 +0.00(+2.26%)
Feb 23, 2017 0.1000 0.1000 0.0885 0.0885 4,500 -0.01(-5.55%)
Feb 22, 2017 0.1026 0.1026 0.0937 0.0937 25,000 -0.00(-4.58%)
Feb 21, 2017 0.0900 0.0982 0.0900 0.0982 16,000 +0.01(+13.39%)
Feb 17, 2017 0.0866 0.0866 0.0866 0 +0.00(+4.09%)
Feb 16, 2017 0.0832 0.0832 0.0832 0.0832 5,000 +0.01(+15.08%)
Feb 13, 2017 0.0723 0.0723 0.0723 0 +0.00(+2.55%)
Feb 10, 2017 0.0760 0.0786 0.0705 0.0705 229,750 +0.00(+4.60%)
Feb 08, 2017 0.0674 0.0674 0.0674 0 -0.01(-12.92%)
Feb 06, 2017 0.0774 0.0774 0.0774 0 -0.00(-0.77%)
Feb 03, 2017 0.0780 0.0780 0.0780 0.0780 20,000 +0.00(+0.13%)
Feb 02, 2017 0.0779 0.0779 0.0779 0.0779 500 +0.00(+5.84%)
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.