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 (%)
Nov 30, 2020 0.1250 0.1250 0.1250 0.1250 5,120 +0.00(+1.54%)
Nov 25, 2020 0.1231 0.1231 0.1231 0 +0.01(+8.17%)
Nov 24, 2020 0.1053 0.1138 0.1053 0.1138 28,750 +0.00(+3.45%)
Nov 23, 2020 0.1200 0.1200 0.1100 0.1100 146,325 -0.01(-8.33%)
Nov 20, 2020 0.1158 0.1200 0.1158 0.1200 7,000 +0.00(+3.63%)
Nov 19, 2020 0.1298 0.1298 0.1158 0.1158 198,200 -0.02(-11.60%)
Nov 18, 2020 0.1310 0.1310 0.1310 0.1310 2,000 +0.01(+4.80%)
Nov 17, 2020 0.1250 0.1276 0.1250 0.1250 22,000 +0.00(+2.04%)
Nov 16, 2020 0.1225 0.1225 0.1225 0.1225 15,000 -0.01(-4.22%)
Nov 13, 2020 0.1310 0.1310 0.1210 0.1279 93,800 +0.01(+4.41%)
Nov 12, 2020 0.1161 0.1249 0.1161 0.1225 81,700 -0.01(-4.97%)
Nov 09, 2020 0.1289 0.1289 0.1289 0 -0.01(-7.73%)
Nov 06, 2020 0.1400 0.1400 0.1331 0.1397 126,500 -0.01(-3.66%)
Nov 05, 2020 0.1450 0.1450 0.1450 0.1450 30,000 +0.00(+3.57%)
Nov 04, 2020 0.1439 0.1439 0.1400 0.1400 67,500 -0.01(-6.54%)
Nov 03, 2020 0.1520 0.1538 0.1490 0.1498 115,000 +0.00(+3.31%)
Nov 02, 2020 0.1519 0.1519 0.1403 0.1450 21,200 -0.01(-5.84%)
Oct 30, 2020 0.1554 0.1554 0.1540 0.1540 3,400 +0.01(+7.62%)
Oct 29, 2020 0.1398 0.1460 0.1398 0.1431 138,000 +0.01(+4.53%)
Oct 28, 2020 0.1530 0.1530 0.1336 0.1369 142,400 -0.02(-11.10%)
Oct 27, 2020 0.1540 0.1540 0.1540 0.1540 1,000 +0.00(+3.01%)
Oct 26, 2020 0.1550 0.1570 0.1478 0.1495 56,500 -0.01(-3.49%)
Oct 23, 2020 0.1610 0.1610 0.1536 0.1549 92,000 -0.01(-3.79%)
Oct 22, 2020 0.1698 0.1698 0.1592 0.1610 29,400 -0.01(-5.07%)
Oct 20, 2020 0.1696 0.1696 0.1696 0 -0.01(-3.09%)
Oct 19, 2020 0.1780 0.1780 0.1734 0.1750 81,500 +0.00(+1.16%)
Oct 16, 2020 0.1640 0.1732 0.1640 0.1730 232,300 +0.00(+2.55%)
Oct 15, 2020 0.1700 0.1700 0.1687 0.1687 159,177 -0.01(-4.15%)
Oct 14, 2020 0.1700 0.1760 0.1680 0.1760 234,000 +0.01(+3.53%)
Oct 13, 2020 0.1710 0.1710 0.1651 0.1700 81,808 +0.00(+0.00%)
Oct 12, 2020 0.1671 0.1700 0.1671 0.1700 25,000 -0.00(-1.73%)
Oct 09, 2020 0.1661 0.1730 0.1657 0.1730 394,000 +0.01(+4.85%)
Oct 08, 2020 0.1680 0.1730 0.1650 0.1650 682,749 +0.00(+0.00%)
Oct 07, 2020 0.1650 0.1650 0.1650 0.1650 88,500 +0.01(+3.13%)
Oct 06, 2020 0.1600 0.1643 0.1552 0.1600 59,400 +0.01(+3.96%)
Oct 05, 2020 0.1675 0.1675 0.1539 0.1539 84,184 -0.01(-4.41%)
Oct 02, 2020 0.1613 0.1613 0.1610 0.1610 227,700 -0.00(-1.83%)
Oct 01, 2020 0.1640 0.1640 0.1640 0.1640 52,500 +0.01(+4.73%)
Sep 30, 2020 0.1640 0.1640 0.1566 0.1566 117,575 -0.01(-4.51%)
Sep 29, 2020 0.1639 0.1640 0.1600 0.1640 19,500 +0.01(+4.39%)
Sep 28, 2020 0.1660 0.1660 0.1503 0.1571 31,550 -0.00(-0.82%)
Sep 25, 2020 0.1550 0.1584 0.1550 0.1584 46,200 +0.00(+2.19%)
Sep 24, 2020 0.1506 0.1550 0.1506 0.1550 71,400 +0.01(+4.03%)
Sep 23, 2020 0.1574 0.1574 0.1448 0.1490 146,180 -0.01(-7.74%)
Sep 22, 2020 0.1647 0.1647 0.1615 0.1615 83,420 +0.00(+2.22%)
Sep 21, 2020 0.1650 0.1679 0.1580 0.1580 67,640 -0.01(-4.24%)
Sep 18, 2020 0.1705 0.1739 0.1631 0.1650 113,300 +0.00(+1.73%)
Sep 17, 2020 0.1700 0.1700 0.1622 0.1622 54,399 -0.02(-8.88%)
Sep 16, 2020 0.1780 0.1822 0.1756 0.1780 356,588 +0.00(+2.30%)
Sep 15, 2020 0.1700 0.1750 0.1700 0.1740 319,325 +0.00(+2.35%)
Sep 14, 2020 0.1690 0.1700 0.1679 0.1700 474,745 +0.00(+2.41%)
Sep 11, 2020 0.1630 0.1669 0.1614 0.1660 357,100 -0.00(-0.30%)
Sep 10, 2020 0.1700 0.1710 0.1625 0.1665 234,518 -0.00(-1.36%)
Sep 09, 2020 0.1597 0.1688 0.1547 0.1688 713,400 +0.01(+7.17%)
Sep 08, 2020 0.1440 0.1599 0.1389 0.1575 620,497 +0.01(+6.42%)
Sep 04, 2020 0.1478 0.1499 0.1379 0.1480 299,100 +0.01(+5.71%)
Sep 03, 2020 0.1350 0.1400 0.1350 0.1400 203,500 -0.00(-0.71%)
Sep 02, 2020 0.1370 0.1410 0.1366 0.1410 235,600 +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.