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 (%)
Feb 29, 2008 0.5495 0.5990 0.4960 0.5440 24,260 -0.01(-1.00%)
Feb 28, 2008 0.5495 0.5495 0.5061 0.5495 74,000 +0.00(+0.73%)
Feb 27, 2008 0.5455 0.5765 0.5095 0.5455 160,800 +0.05(+10.38%)
Feb 26, 2008 0.4942 0.4943 0.4732 0.4942 51,285 +0.01(+1.48%)
Feb 25, 2008 0.4870 0.4870 0.4820 0.4870 12,000 +0.02(+4.28%)
Feb 22, 2008 0.4300 0.4790 0.4144 0.4670 100,500 +0.04(+8.60%)
Feb 21, 2008 0.4192 0.4452 0.4200 0.4300 6,600 +0.01(+2.58%)
Feb 20, 2008 0.4400 0.4619 0.4077 0.4192 16,550 -0.02(-4.73%)
Feb 19, 2008 0.4364 0.4600 0.3985 0.4400 19,950 +0.00(+0.82%)
Feb 18, 2008 0.4364 0.4500 0.3965 0.4364 13,100 +0.00(+0.00%)
Feb 15, 2008 0.4364 0.4500 0.3965 0.4364 13,100 -0.01(-2.04%)
Feb 14, 2008 0.4455 0.4515 0.4353 0.4455 2,500 +0.03(+8.45%)
Feb 13, 2008 0.4108 0.4108 0.4050 0.4108 4,500 -0.04(-8.10%)
Feb 12, 2008 0.4470 0.4600 0.4371 0.4470 2,000 +0.04(+9.02%)
Feb 11, 2008 0.4100 0.4445 0.4100 0.4100 14,000 -0.02(-5.66%)
Feb 08, 2008 0.4346 0.4346 0.4159 0.4346 3,450 +0.04(+9.06%)
Feb 07, 2008 0.4183 0.4295 0.3959 0.3985 21,500 -0.02(-4.73%)
Feb 06, 2008 0.4183 0.4300 0.4183 0.4183 11,000 -0.00(-0.90%)
Feb 05, 2008 0.4425 0.4350 0.4005 0.4221 15,100 -0.02(-4.61%)
Feb 04, 2008 0.4000 0.4585 0.4195 0.4425 19,500 +0.04(+10.62%)
Feb 01, 2008 0.3500 0.4000 0.3550 0.4000 5,700 +0.05(+14.29%)
Jan 31, 2008 0.3500 0.3825 0.3500 0.3500 5,000 -0.04(-9.09%)
Jan 30, 2008 0.3850 0.3850 0.3850 0.3850 300 +0.02(+4.17%)
Jan 29, 2008 0.3696 0.3700 0.3465 0.3696 8,240 +0.00(+0.22%)
Jan 28, 2008 0.3632 0.3688 0.3684 0.3688 6,500 +0.01(+1.54%)
Jan 25, 2008 0.3318 0.3632 0.3531 0.3632 27,500 +0.03(+9.46%)
Jan 24, 2008 0.3318 0.3318 0.3015 0.3318 6,500 +0.00(+0.33%)
Jan 23, 2008 0.3307 0.3307 0.2955 0.3307 7,500 -0.01(-4.31%)
Jan 22, 2008 0.3500 0.3456 0.2895 0.3456 36,000 -0.00(-1.26%)
Jan 21, 2008 0.3500 0.3602 0.3395 0.3500 13,000 +0.00(+0.00%)
Jan 18, 2008 0.3500 0.3602 0.3395 0.3500 13,000 -0.00(-1.13%)
Jan 17, 2008 0.3540 0.3620 0.3540 0.3540 13,000 -0.02(-5.98%)
Jan 16, 2008 0.3765 0.3770 0.3360 0.3765 15,464 -0.01(-3.46%)
Jan 15, 2008 0.4429 0.4379 0.3900 0.3900 11,900 -0.05(-11.94%)
Jan 14, 2008 0.3871 0.4500 0.4081 0.4429 39,500 +0.06(+14.41%)
Jan 11, 2008 0.3871 0.3930 0.3870 0.3871 5,500 -0.00(-0.10%)
Jan 10, 2008 0.3875 0.3875 0.3820 0.3875 28,000 +0.01(+1.84%)
Jan 09, 2008 0.3805 0.3805 0.3805 0.3805 0 +0.00(+0.00%)
Jan 08, 2008 0.3805 0.3805 0.3805 0.3805 0 +0.00(+0.00%)
Jan 07, 2008 0.3600 0.3850 0.3532 0.3805 13,620 +0.02(+5.69%)
Jan 04, 2008 0.3600 0.3645 0.3600 0.3600 15,900 +0.01(+1.41%)
Jan 03, 2008 0.3550 0.3579 0.3550 0.3550 2,200 -0.00(-0.14%)
Jan 02, 2008 0.3481 0.3555 0.3225 0.3555 15,000 +0.01(+2.13%)
Jan 01, 2008 0.3481 0.3504 0.3380 0.3481 0 +0.00(+0.00%)
Dec 31, 2007 0.3481 0.3504 0.3380 0.3481 3,800 -0.01(-3.31%)
Dec 28, 2007 0.3600 0.3618 0.3483 0.3600 31,200 +0.01(+3.00%)
Dec 27, 2007 0.3338 0.3495 0.3495 0.3495 3,000 +0.02(+4.70%)
Dec 26, 2007 0.3338 0.3338 0.3338 0.3338 0 +0.00(+0.00%)
Dec 24, 2007 0.3338 0.3338 0.3338 0.3338 4,000 -0.01(-2.11%)
Dec 21, 2007 0.3410 0.3410 0.3410 0.3410 0 +0.00(+0.00%)
Dec 20, 2007 0.3410 0.3410 0.3255 0.3410 70,000 +0.03(+8.25%)
Dec 19, 2007 0.3050 0.3165 0.2735 0.3150 22,265 +0.01(+3.28%)
Dec 18, 2007 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Dec 17, 2007 0.3015 0.3050 0.3020 0.3050 2,700 +0.00(+1.16%)
Dec 14, 2007 0.3015 0.3385 0.2815 0.3015 5,175 -0.03(-10.00%)
Dec 13, 2007 0.3280 0.3350 0.3184 0.3350 10,900 +0.01(+2.13%)
Dec 12, 2007 0.3280 0.3290 0.3000 0.3280 7,640 -0.01(-2.81%)
Dec 11, 2007 0.3375 0.3600 0.3297 0.3375 43,750 -0.01(-4.26%)
Dec 10, 2007 0.3525 0.3525 0.3525 0.3525 0 +0.00(+0.00%)
Dec 07, 2007 0.3500 0.3722 0.3330 0.3525 8,200 +0.00(+0.71%)
Dec 06, 2007 0.3580 0.3575 0.3495 0.3500 22,500 -0.01(-2.23%)
Dec 05, 2007 0.3580 0.3780 0.3580 0.3580 2,500 +0.01(+1.88%)
Dec 04, 2007 0.3514 0.3580 0.3300 0.3514 12,150 -0.01(-3.65%)
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.