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: 9:51 AM EDT, May 23, 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 (%)
Aug 31, 2016 0.0709 0.0784 0.0709 0.0784 11,200 +0.00(+4.53%)
Aug 30, 2016 0.0700 0.0750 0.0700 0.0750 44,476 -0.00(-3.72%)
Aug 29, 2016 0.0766 0.0779 0.0766 0.0779 15,000 +0.00(+0.00%)
Aug 24, 2016 0.0779 0.0779 0.0779 0 -0.00(-3.83%)
Aug 23, 2016 0.0851 0.0851 0.0810 0.0810 5,000 +0.00(+0.25%)
Aug 22, 2016 0.0864 0.0864 0.0791 0.0808 28,500 -0.01(-10.92%)
Aug 19, 2016 0.0908 0.0908 0.0900 0.0907 8,976 -0.00(-0.66%)
Aug 18, 2016 0.0931 0.0939 0.0913 0.0913 22,500 -0.00(-3.28%)
Aug 16, 2016 0.0944 0.0944 0.0944 0 +0.01(+9.26%)
Aug 15, 2016 0.0864 0.0864 0.0864 0.0864 5,000 -0.00(-3.36%)
Aug 10, 2016 0.0894 0.0894 0.0894 0 +0.00(+0.68%)
Aug 09, 2016 0.0888 0.0888 0.0888 0.0888 2,000 -0.00(-1.22%)
Aug 08, 2016 0.0782 0.0899 0.0782 0.0899 21,000 +0.01(+17.35%)
Aug 05, 2016 0.0761 0.0766 0.0747 0.0766 69,300 -0.02(-17.62%)
Aug 01, 2016 0.0930 0.0930 0.0930 0 +0.00(+0.11%)
Jul 28, 2016 0.0929 0.0929 0.0929 0 +0.00(+4.97%)
Jul 27, 2016 0.0885 0.0885 0.0885 0.0885 16,000 -0.00(-3.49%)
Jul 26, 2016 0.0900 0.0917 0.0900 0.0917 39,500 +0.00(+2.94%)
Jul 22, 2016 0.0891 0.0891 0.0891 0 +0.01(+12.47%)
Jul 21, 2016 0.0791 0.0792 0.0791 0.0792 2,000 -0.01(-9.90%)
Jul 15, 2016 0.0879 0.0879 0.0879 0 -0.00(-3.41%)
Jul 13, 2016 0.0910 0.0910 0.0910 0 -0.00(-2.99%)
Jul 11, 2016 0.0938 0.0938 0.0938 0 +0.00(+4.34%)
Jul 07, 2016 0.0899 0.0899 0.0899 0 -0.00(-0.11%)
Jul 05, 2016 0.0900 0.0900 0.0900 0.0900 70,000 +0.01(+19.21%)
Jun 29, 2016 0.0755 0.0755 0.0755 0 +0.00(+0.27%)
Jun 28, 2016 0.0753 0.0753 0.0753 0.0753 1,005 +0.00(+0.13%)
Jun 27, 2016 0.0752 0.0752 0.0752 0.0752 10,000 -0.00(-4.33%)
Jun 24, 2016 0.0786 0.0786 0.0786 0.0786 10,000 -0.00(-0.51%)
Jun 23, 2016 0.0796 0.0796 0.0790 0.0790 5,105 -0.00(-5.84%)
Jun 22, 2016 0.0795 0.0839 0.0795 0.0839 15,000 +0.01(+10.39%)
Jun 20, 2016 0.0760 0.0760 0.0760 0 -0.00(-2.44%)
Jun 17, 2016 0.0651 0.0779 0.0651 0.0779 12,000 +0.00(+1.30%)
Jun 16, 2016 0.0779 0.0779 0.0769 0.0769 12,000 +0.00(+5.34%)
Jun 15, 2016 0.0720 0.0730 0.0720 0.0730 44,000 +0.00(+1.39%)
Jun 14, 2016 0.0720 0.0720 0.0720 0.0720 4,100 -0.01(-6.49%)
Jun 10, 2016 0.0770 0.0770 0.0770 0 +0.00(+2.67%)
Jun 08, 2016 0.0750 0.0750 0.0750 0 +0.00(+4.17%)
Jun 07, 2016 0.0720 0.0720 0.0720 0.0720 10,000 +0.01(+10.77%)
Jun 06, 2016 0.0650 0.0650 0.0650 0.0650 2,990 -0.01(-8.19%)
Jun 03, 2016 0.0641 0.0708 0.0641 0.0708 22,000 +0.01(+10.97%)
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.