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 (%)
Dec 30, 2005 0.2500 0.2500 0.2450 0.2500 3,000 +0.00(+0.00%)
Dec 29, 2005 0.2500 0.2500 0.2400 0.2500 14,000 +0.01(+2.04%)
Dec 28, 2005 0.2450 0.2530 0.2350 0.2450 19,500 +0.03(+14.49%)
Dec 23, 2005 0.2140 0.2140 0.2140 0.2140 0 +0.00(+0.00%)
Dec 22, 2005 0.2300 0.2400 0.2140 0.2140 6,000 -0.02(-6.96%)
Dec 21, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 20, 2005 0.2300 0.2300 0.2300 0.2300 8,000 +0.00(+0.00%)
Dec 19, 2005 0.2300 0.2300 0.2300 0.2300 6,200 +0.00(+0.00%)
Dec 16, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 15, 2005 0.2300 0.2361 0.2300 0.2300 25,780 -0.01(-4.17%)
Dec 14, 2005 0.2400 0.2400 0.2350 0.2400 20,000 +0.01(+4.35%)
Dec 13, 2005 0.2300 0.2500 0.2300 0.2300 25,000 -0.02(-9.80%)
Dec 12, 2005 0.2550 0.2600 0.2550 0.2550 14,900 +0.01(+2.82%)
Dec 09, 2005 0.2480 0.2500 0.2470 0.2480 100,000 +0.01(+2.82%)
Dec 08, 2005 0.2412 0.2412 0.2412 0.2412 0 +0.00(+0.00%)
Dec 07, 2005 0.2412 0.2412 0.2412 0.2412 0 +0.00(+0.00%)
Dec 06, 2005 0.2412 0.2412 0.2350 0.2412 2,500 +0.01(+4.87%)
Dec 05, 2005 0.2300 0.2300 0.2200 0.2300 3,000 -0.01(-4.17%)
Dec 02, 2005 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+6.67%)
Dec 01, 2005 0.2200 0.2250 0.2250 0.2250 2,000 +0.01(+2.27%)
Nov 30, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 29, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 28, 2005 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Nov 25, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 23, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 22, 2005 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Nov 21, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 18, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 17, 2005 0.2200 1.075 0.2200 0.2200 22,500 +0.02(+11.39%)
Nov 16, 2005 0.1975 0.1975 0.1975 0.1975 29,000 -0.01(-5.95%)
Nov 15, 2005 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Nov 14, 2005 0.2100 0.2150 0.2000 0.2100 38,150 +0.00(+0.00%)
Nov 11, 2005 0.2100 0.2100 0.1950 0.2100 9,700 +0.01(+2.44%)
Nov 10, 2005 0.2050 0.2068 0.2050 0.2050 56,500 -0.03(-10.87%)
Nov 09, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 08, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 07, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 04, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 03, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 02, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 01, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 31, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 28, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 27, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 26, 2005 0.2300 0.2450 0.2300 0.2300 1,150 -0.01(-6.12%)
Oct 25, 2005 0.2450 0.2450 0.2420 0.2450 18,900 -0.01(-2.00%)
Oct 24, 2005 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 21, 2005 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+8.70%)
Oct 20, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 19, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 18, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 17, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 14, 2005 0.2300 0.2300 0.2300 0.2300 2,000 -0.00(-2.13%)
Oct 13, 2005 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 12, 2005 0.2350 0.2550 0.2250 0.2350 22,000 +0.01(+6.82%)
Oct 11, 2005 0.2200 0.2250 0.2200 0.2200 7,684 +0.01(+4.76%)
Oct 10, 2005 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 07, 2005 0.2100 0.2100 0.2100 0.2100 9,000 +0.01(+5.00%)
Oct 06, 2005 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 05, 2005 0.2000 0.2000 0.2000 0.2000 0 -0.00(-1.38%)
Oct 04, 2005 0.2028 0.2028 0.2028 0.2028 0 +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.