Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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, 2020 0.0350 0.0371 0.0311 0.0371 5,556 +0.00(+6.00%)
Mar 30, 2020 0.0400 0.0400 0.0350 0.0350 12,000 -0.00(-7.89%)
Mar 27, 2020 0.0400 0.0400 0.0380 0.0380 41,200 -0.00(-9.95%)
Mar 26, 2020 0.0430 0.0430 0.0417 0.0422 12,500 +0.00(+2.18%)
Mar 25, 2020 0.0400 0.0425 0.0400 0.0413 18,000 -0.00(-3.50%)
Mar 24, 2020 0.0353 0.0428 0.0353 0.0428 5,270 +0.01(+25.15%)
Mar 20, 2020 0.0342 0.0342 0.0342 0 -0.00(-2.29%)
Mar 19, 2020 0.0300 0.0350 0.0290 0.0350 20,000 +0.00(+7.69%)
Mar 18, 2020 0.0325 0.0325 0.0325 0.0325 1,000 +0.00(+12.07%)
Mar 17, 2020 0.0410 0.0410 0.0280 0.0290 217,510 +0.00(+4.69%)
Mar 16, 2020 0.0300 0.0300 0.0277 0.0277 192,500 -0.01(-28.05%)
Mar 13, 2020 0.0361 0.0445 0.0309 0.0385 223,800 -0.00(-1.03%)
Mar 12, 2020 0.0459 0.0459 0.0334 0.0389 68,000 -0.01(-16.88%)
Mar 11, 2020 0.0380 0.0468 0.0380 0.0468 21,000 -0.00(-0.21%)
Mar 10, 2020 0.0459 0.0509 0.0408 0.0469 60,850 -0.01(-9.98%)
Mar 09, 2020 0.0444 0.0531 0.0444 0.0521 3,641 -0.00(-2.80%)
Mar 05, 2020 0.0536 0.0536 0.0536 0 +0.00(+8.28%)
Mar 04, 2020 0.0500 0.0500 0.0495 0.0495 30,500 -0.00(-4.81%)
Mar 02, 2020 0.0520 0.0520 0.0520 0 +0.01(+13.04%)
Feb 28, 2020 0.0520 0.0520 0.0415 0.0460 170,000 -0.01(-17.86%)
Feb 27, 2020 0.0475 0.0560 0.0475 0.0560 28,500 +0.00(+1.08%)
Feb 26, 2020 0.0590 0.0590 0.0554 0.0554 17,500 -0.00(-7.36%)
Feb 24, 2020 0.0598 0.0598 0.0598 0 +0.00(+3.28%)
Feb 21, 2020 0.0569 0.0579 0.0569 0.0579 10,000 +0.00(+4.70%)
Feb 20, 2020 0.0549 0.0553 0.0549 0.0553 5,200 +0.00(+0.91%)
Feb 19, 2020 0.0508 0.0550 0.0456 0.0548 34,500 +0.00(+1.48%)
Feb 18, 2020 0.0450 0.0562 0.0450 0.0540 170,957 -0.00(-2.53%)
Feb 13, 2020 0.0554 0.0554 0.0554 0 +0.00(+0.00%)
Feb 12, 2020 0.0541 0.0554 0.0541 0.0554 15,000 -0.01(-8.28%)
Feb 11, 2020 0.0529 0.0604 0.0529 0.0604 10,000 +0.00(+7.09%)
Feb 10, 2020 0.0596 0.0596 0.0553 0.0564 15,800 -0.01(-8.59%)
Feb 05, 2020 0.0617 0.0617 0.0617 0 +0.00(+2.83%)
Feb 03, 2020 0.0600 0.0600 0.0600 0 +0.01(+16.05%)
Jan 31, 2020 0.0500 0.0517 0.0500 0.0517 40,000 +0.00(+3.40%)
Jan 30, 2020 0.0550 0.0550 0.0500 0.0500 106,000 -0.00(-8.93%)
Jan 29, 2020 0.0500 0.0549 0.0500 0.0549 22,000 -0.00(-0.18%)
Jan 28, 2020 0.0480 0.0550 0.0479 0.0550 42,857 +0.00(+0.73%)
Jan 27, 2020 0.0529 0.0546 0.0488 0.0546 112,000 +0.00(+6.02%)
Jan 24, 2020 0.0515 0.0515 0.0515 0.0515 900 -0.00(-6.36%)
Jan 23, 2020 0.0503 0.0550 0.0503 0.0550 71,000 +0.00(+0.18%)
Jan 22, 2020 0.0549 0.0549 0.0549 0.0549 27,857 -0.00(-3.68%)
Jan 21, 2020 0.0535 0.0570 0.0535 0.0570 183,000 +0.01(+21.54%)
Jan 16, 2020 0.0469 0.0469 0.0469 0 +0.00(+1.30%)
Jan 15, 2020 0.0520 0.0520 0.0463 0.0463 29,500 -0.01(-12.64%)
Jan 07, 2020 0.0530 0.0530 0.0530 0 +0.00(+0.57%)
Jan 06, 2020 0.0570 0.0570 0.0527 0.0527 89,000 -0.00(-1.50%)
Jan 03, 2020 0.0520 0.0535 0.0520 0.0535 18,500 +0.00(+7.00%)
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.