Skip to main content

ABCOURT MINES (OP: ABMBF )

0.0338 -0.0004 (-1.17%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.0515 0.0515 0.0515 0.0515 61,000 -0.01(-12.71%)
May 26, 2017 0.0590 0.0590 0.0590 0 +0.00(+3.51%)
May 25, 2017 0.0570 0.0570 0.0570 0.0570 18,000 +0.00(+0.00%)
May 24, 2017 0.0570 0.0570 0.0570 0.0570 15,000 -0.00(-5.00%)
May 18, 2017 0.0600 0.0600 0.0600 0 -0.00(-1.30%)
May 15, 2017 0.0608 0.0608 0.0608 0 -0.01(-12.78%)
May 12, 2017 0.0697 0.0697 0.0697 0.0697 3,000 +0.01(+16.17%)
May 08, 2017 0.0600 0.0600 0.0600 0 -0.00(-0.17%)
May 04, 2017 0.0601 0.0601 0.0601 0 -0.00(-4.60%)
May 03, 2017 0.0630 0.0630 0.0630 0.0630 2,000 -0.01(-11.27%)
May 02, 2017 0.0710 0.0710 0.0710 0.0710 1,840 +0.01(+10.76%)
Apr 26, 2017 0.0641 0.0641 0.0641 0 -0.01(-9.72%)
Apr 25, 2017 0.0710 0.0710 0.0710 0.0710 5,000 +0.00(+4.41%)
Apr 24, 2017 0.0680 0.0680 0.0680 0.0680 5,000 +0.00(+0.00%)
Apr 21, 2017 0.0771 0.0771 0.0680 0.0680 11,000 +0.00(+3.03%)
Apr 18, 2017 0.0660 0.0660 0.0660 0 -0.00(-3.65%)
Apr 17, 2017 0.0783 0.0783 0.0685 0.0685 21,400 +0.00(+0.71%)
Apr 13, 2017 0.0680 0.0680 0.0680 0.0680 1,500 +0.00(+2.75%)
Apr 11, 2017 0.0662 0.0662 0.0662 0 -0.01(-7.67%)
Apr 06, 2017 0.0717 0.0717 0.0717 0 +0.01(+7.50%)
Apr 05, 2017 0.0688 0.0688 0.0667 0.0667 22,603 -0.01(-7.10%)
Apr 04, 2017 0.0718 0.0718 0.0718 0.0718 5,000 +0.00(+4.36%)
Mar 30, 2017 0.0688 0.0688 0.0688 0 +0.00(+7.50%)
Mar 29, 2017 0.0721 0.0721 0.0640 0.0640 24,200 +0.00(+1.59%)
Mar 27, 2017 0.0630 0.0630 0.0630 0 -0.00(-0.63%)
Mar 24, 2017 0.0634 0.0634 0.0634 0.0634 2,200 -0.01(-10.83%)
Mar 23, 2017 0.0711 0.0711 0.0711 0.0711 2,000 -0.00(-2.47%)
Mar 21, 2017 0.0729 0.0729 0.0729 0 -0.00(-0.14%)
Mar 20, 2017 0.0730 0.0730 0.0730 0.0730 75,000 +0.00(+0.97%)
Mar 17, 2017 0.0665 0.0723 0.0665 0.0723 5,600 +0.01(+11.06%)
Mar 16, 2017 0.0651 0.0651 0.0651 0.0651 3,000 +0.00(+3.66%)
Mar 15, 2017 0.0628 0.0628 0.0628 0.0628 300 -0.01(-10.29%)
Mar 14, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+2.79%)
Mar 13, 2017 0.0681 0.0681 0.0681 0.0681 5,000 -0.00(-4.89%)
Mar 10, 2017 0.0717 0.0717 0.0716 0.0716 23,000 -0.00(-4.66%)
Mar 09, 2017 0.0750 0.0751 0.0750 0.0751 500 +0.01(+11.26%)
Mar 08, 2017 0.0675 0.0675 0.0675 0.0675 2,500 -0.01(-16.36%)
Mar 03, 2017 0.0807 0.0807 0.0807 0 -0.00(-3.12%)
Mar 02, 2017 0.0833 0.0833 0.0833 0.0833 8,000 -0.00(-0.24%)
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.