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 (%)
Mar 31, 2015 0.0500 0.0550 0.0500 0.0550 7,000 +0.00(+0.00%)
Mar 30, 2015 0.0500 0.0550 0.0500 0.0550 70,300 +0.00(+0.00%)
Mar 27, 2015 0.0550 0.0600 0.0500 0.0550 122,200 -0.00(-8.33%)
Mar 26, 2015 0.0500 0.0600 0.0500 0.0600 542,200 +0.01(+20.00%)
Mar 25, 2015 0.0500 0.0500 0.0500 0.0500 72,000 +0.00(+0.00%)
Mar 24, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Mar 23, 2015 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Mar 20, 2015 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+0.00%)
Mar 19, 2015 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Mar 17, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 16, 2015 0.0450 0.0500 0.0450 0.0450 25,500 +0.00(+0.00%)
Mar 13, 2015 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
Mar 12, 2015 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+0.00%)
Mar 11, 2015 0.0450 0.0450 0.0450 0.0450 15,499 -0.01(-10.00%)
Mar 10, 2015 0.0500 0.0500 0.0450 0.0500 156,967 +0.01(+11.11%)
Mar 06, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 05, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Mar 04, 2015 0.0500 0.0500 0.0500 0.0500 52,400 +0.00(+0.00%)
Mar 03, 2015 0.0500 0.0500 0.0500 0.0500 101,700 +0.00(+0.00%)
Mar 02, 2015 0.0550 0.0550 0.0500 0.0500 49,900 -0.00(-9.09%)
Feb 27, 2015 0.0450 0.0600 0.0450 0.0550 752,800 +0.01(+22.22%)
Feb 26, 2015 0.0450 0.0450 0.0450 0.0450 12,500 -0.01(-10.00%)
Feb 25, 2015 0.0450 0.0500 0.0400 0.0500 136,500 +0.01(+25.00%)
Feb 24, 2015 0.0400 0.0400 0.0400 0.0400 14,300 -0.00(-11.11%)
Feb 23, 2015 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Feb 20, 2015 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Feb 19, 2015 0.0450 0.0450 0.0450 0.0450 18,500 +0.00(+0.00%)
Feb 18, 2015 0.0450 0.0450 0.0450 0.0450 108,000 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0450 0.0400 0.0450 20,400 -0.01(-10.00%)
Feb 13, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 12, 2015 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Feb 11, 2015 0.0450 0.0450 0.0450 0.0450 91,890 +0.00(+0.00%)
Feb 10, 2015 0.0450 0.0450 0.0450 0.0450 210,700 +0.00(+0.00%)
Feb 09, 2015 0.0450 0.0450 0.0450 0.0450 202,000 +0.00(+12.50%)
Feb 06, 2015 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Feb 05, 2015 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
Feb 04, 2015 0.0450 0.0500 0.0450 0.0450 149,669 +0.00(+0.00%)
Feb 03, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 02, 2015 0.0450 0.0450 0.0450 0.0450 188,500 +0.00(+0.00%)
Jan 30, 2015 0.0400 0.0500 0.0400 0.0450 626,163 +0.00(+0.00%)
Jan 29, 2015 0.0450 0.0450 0.0450 0.0450 198,000 +0.00(+0.00%)
Jan 28, 2015 0.0450 0.0500 0.0450 0.0450 118,855 +0.00(+0.00%)
Jan 27, 2015 0.0500 0.0500 0.0400 0.0450 1,416,740 -0.01(-10.00%)
Jan 26, 2015 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jan 23, 2015 0.0550 0.0550 0.0500 0.0500 265,140 +0.00(+0.00%)
Jan 22, 2015 0.0500 0.0500 0.0500 0.0500 394,170 +0.00(+0.00%)
Jan 21, 2015 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Jan 20, 2015 0.0500 0.0500 0.0450 0.0450 53,000 +0.00(+0.00%)
Jan 19, 2015 0.0450 0.0450 0.0450 0.0450 43,780 +0.00(+0.00%)
Jan 16, 2015 0.0450 0.0500 0.0450 0.0450 381,000 +0.00(+0.00%)
Jan 15, 2015 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Jan 14, 2015 0.0450 0.0450 0.0450 0.0450 120,530 +0.00(+12.50%)
Jan 13, 2015 0.0450 0.0450 0.0400 0.0400 221,000 -0.00(-11.11%)
Jan 12, 2015 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Jan 09, 2015 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Jan 08, 2015 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Jan 07, 2015 0.0450 0.0450 0.0400 0.0450 245,900 +0.00(+0.00%)
Jan 06, 2015 0.0450 0.0450 0.0450 0.0450 10,692 +0.00(+0.00%)
Jan 05, 2015 0.0450 0.0450 0.0450 0.0450 4,163 +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.