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

ABCOURT MINES (TSV: ABI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 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 31, 2007 0.3550 0.3600 0.3350 0.3350 10,140 -0.02(-6.94%)
Dec 28, 2007 0.3400 0.3600 0.3400 0.3600 66,000 +0.03(+9.09%)
Dec 27, 2007 0.3400 0.3400 0.3300 0.3300 34,500 -0.01(-1.49%)
Dec 26, 2007 0.3350 0.3400 0.3150 0.3350 27,325 +0.00(+0.00%)
Dec 24, 2007 0.3350 0.3400 0.3150 0.3350 27,325 +0.00(+0.00%)
Dec 21, 2007 0.3200 0.3350 0.3150 0.3350 41,000 +0.01(+1.52%)
Dec 20, 2007 0.3100 0.3300 0.3100 0.3300 31,125 +0.03(+10.00%)
Dec 19, 2007 0.3100 0.3150 0.3000 0.3000 58,415 -0.02(-4.76%)
Dec 18, 2007 0.3150 0.3350 0.3150 0.3150 22,166 +0.01(+1.61%)
Dec 17, 2007 0.3100 0.3200 0.2900 0.3100 78,000 -0.03(-7.46%)
Dec 14, 2007 0.3150 0.3400 0.3100 0.3350 36,975 +0.01(+1.52%)
Dec 13, 2007 0.3250 0.3300 0.3200 0.3300 17,100 +0.02(+4.76%)
Dec 12, 2007 0.3350 0.3500 0.3100 0.3150 128,740 -0.03(-7.35%)
Dec 11, 2007 0.3400 0.3600 0.3400 0.3400 61,250 -0.01(-4.23%)
Dec 10, 2007 0.3650 0.3650 0.3500 0.3550 14,000 -0.01(-1.39%)
Dec 07, 2007 0.3700 0.3750 0.3600 0.3600 16,700 -0.03(-6.49%)
Dec 06, 2007 0.3850 0.3850 0.3600 0.3850 29,000 +0.00(+0.00%)
Dec 05, 2007 0.3800 0.3850 0.3600 0.3850 17,500 +0.01(+1.32%)
Dec 04, 2007 0.3600 0.3800 0.3600 0.3800 46,150 +0.01(+2.70%)
Dec 03, 2007 0.3600 0.3800 0.3600 0.3700 32,750 +0.02(+5.71%)
Nov 30, 2007 0.3700 0.3750 0.3500 0.3500 16,600 -0.03(-7.89%)
Nov 29, 2007 0.3800 0.3900 0.3700 0.3800 29,000 +0.00(+0.00%)
Nov 28, 2007 0.3800 0.3800 0.3650 0.3800 58,750 +0.01(+2.70%)
Nov 27, 2007 0.3750 0.3750 0.3450 0.3700 47,500 +0.00(+0.00%)
Nov 26, 2007 0.3800 0.3900 0.3700 0.3700 61,150 +0.01(+2.78%)
Nov 23, 2007 0.3800 0.3900 0.3550 0.3600 62,500 -0.02(-5.26%)
Nov 21, 2007 0.3750 0.4000 0.3750 0.3800 30,000 +0.01(+1.33%)
Nov 20, 2007 0.3550 0.3850 0.3550 0.3750 25,534 +0.00(+0.00%)
Nov 19, 2007 0.3800 0.3800 0.3400 0.3750 95,500 -0.02(-5.06%)
Nov 16, 2007 0.3950 0.3950 0.3750 0.3950 7,966 +0.03(+6.76%)
Nov 15, 2007 0.4000 0.4000 0.3700 0.3700 44,900 -0.03(-6.33%)
Nov 14, 2007 0.4100 0.4100 0.3950 0.3950 8,500 -0.01(-1.25%)
Nov 13, 2007 0.4000 0.4100 0.3800 0.4000 91,700 +0.02(+3.90%)
Nov 12, 2007 0.3900 0.4100 0.3850 0.3850 26,000 -0.01(-1.28%)
Nov 09, 2007 0.4100 0.4100 0.3900 0.3900 21,514 -0.01(-2.50%)
Nov 08, 2007 0.4200 0.4200 0.3900 0.4000 41,400 -0.01(-2.44%)
Nov 07, 2007 0.4100 0.4200 0.4100 0.4100 75,167 +0.01(+2.50%)
Nov 06, 2007 0.3900 0.4200 0.3900 0.4000 111,719 -0.01(-2.44%)
Nov 05, 2007 0.4200 0.4200 0.4000 0.4100 44,200 -0.01(-1.20%)
Nov 02, 2007 0.4250 0.4300 0.4150 0.4150 36,125 -0.01(-2.35%)
Nov 01, 2007 0.4400 0.4500 0.4200 0.4250 56,800 -0.02(-4.49%)
Oct 31, 2007 0.4300 0.4450 0.4250 0.4450 45,000 +0.03(+5.95%)
Oct 30, 2007 0.4000 0.4200 0.4000 0.4200 26,800 +0.02(+5.00%)
Oct 29, 2007 0.4350 0.4350 0.4000 0.4000 76,500 -0.03(-8.05%)
Oct 26, 2007 0.4400 0.4450 0.4100 0.4350 42,250 +0.01(+1.16%)
Oct 25, 2007 0.4400 0.4600 0.4300 0.4300 35,900 -0.03(-6.52%)
Oct 24, 2007 0.4200 0.4700 0.4200 0.4600 148,365 +0.05(+12.20%)
Oct 23, 2007 0.4100 0.4200 0.4100 0.4100 33,000 -0.01(-2.38%)
Oct 19, 2007 0.4100 0.4200 0.3900 0.4200 155,000 +0.01(+2.44%)
Oct 18, 2007 0.3900 0.4100 0.3850 0.4100 25,175 +0.01(+2.50%)
Oct 17, 2007 0.4000 0.4050 0.3850 0.4000 42,199 +0.02(+3.90%)
Oct 16, 2007 0.3900 0.4200 0.3850 0.3850 62,000 -0.02(-3.75%)
Oct 15, 2007 0.3900 0.4000 0.3800 0.4000 77,400 +0.04(+9.59%)
Oct 12, 2007 0.3800 0.3800 0.3650 0.3650 42,500 -0.01(-2.67%)
Oct 11, 2007 0.3950 0.3950 0.3750 0.3750 45,400 -0.01(-2.60%)
Oct 10, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Oct 09, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Oct 08, 2007 0.3800 0.3850 0.3650 0.3850 49,500 +0.00(+0.00%)
Oct 05, 2007 0.3800 0.3850 0.3650 0.3850 49,500 +0.01(+1.32%)
Oct 04, 2007 0.3900 0.3900 0.3800 0.3800 29,000 +0.02(+4.11%)
Oct 03, 2007 0.3800 0.3800 0.3650 0.3650 33,900 +0.01(+2.82%)
Oct 02, 2007 0.3700 0.3800 0.3550 0.3550 71,500 +0.01(+1.43%)
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.