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, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 30, 2020 0.0450 0.0450 0.0450 0.0450 170,000 -0.01(-10.00%)
Mar 27, 2020 0.0600 0.0600 0.0500 0.0500 265,111 -0.00(-9.09%)
Mar 26, 2020 0.0550 0.0600 0.0550 0.0550 53,734 +0.00(+0.00%)
Mar 25, 2020 0.0550 0.0550 0.0500 0.0550 182,000 +0.00(+0.00%)
Mar 24, 2020 0.0550 0.0600 0.0550 0.0550 267,000 +0.00(+10.00%)
Mar 23, 2020 0.0450 0.0550 0.0450 0.0500 59,000 +0.01(+11.11%)
Mar 20, 2020 0.0450 0.0500 0.0450 0.0450 311,000 +0.00(+0.00%)
Mar 19, 2020 0.0450 0.0450 0.0400 0.0450 86,000 +0.00(+12.50%)
Mar 18, 2020 0.0450 0.0450 0.0400 0.0400 137,000 -0.00(-11.11%)
Mar 17, 2020 0.0450 0.0500 0.0450 0.0450 321,500 +0.00(+12.50%)
Mar 16, 2020 0.0450 0.0450 0.0400 0.0400 344,800 -0.01(-20.00%)
Mar 13, 2020 0.0450 0.0500 0.0450 0.0500 413,000 +0.01(+11.11%)
Mar 12, 2020 0.0500 0.0500 0.0450 0.0450 692,275 -0.01(-25.00%)
Mar 11, 2020 0.0600 0.0600 0.0550 0.0600 180,000 +0.00(+0.00%)
Mar 10, 2020 0.0600 0.0650 0.0600 0.0600 352,400 +0.00(+0.00%)
Mar 09, 2020 0.0650 0.0650 0.0600 0.0600 212,910 -0.01(-7.69%)
Mar 06, 2020 0.0700 0.0700 0.0600 0.0650 59,208 +0.00(+0.00%)
Mar 05, 2020 0.0650 0.0700 0.0650 0.0650 302,000 +0.01(+8.33%)
Mar 04, 2020 0.0650 0.0650 0.0600 0.0600 85,000 +0.00(+0.00%)
Mar 03, 2020 0.0650 0.0650 0.0600 0.0600 60,000 +0.00(+0.00%)
Mar 02, 2020 0.0600 0.0650 0.0600 0.0600 280,342 +0.00(+0.00%)
Feb 28, 2020 0.0600 0.0650 0.0550 0.0600 474,833 -0.01(-7.69%)
Feb 27, 2020 0.0700 0.0700 0.0650 0.0650 908,800 +0.00(+0.00%)
Feb 26, 2020 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Feb 25, 2020 0.0700 0.0700 0.0700 0.0700 101,000 +0.00(+0.00%)
Feb 24, 2020 0.0750 0.0750 0.0700 0.0700 143,000 +0.00(+0.00%)
Feb 21, 2020 0.0650 0.0750 0.0650 0.0700 736,800 +0.01(+7.69%)
Feb 20, 2020 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Feb 19, 2020 0.0650 0.0650 0.0650 0.0650 358,000 +0.00(+0.00%)
Feb 18, 2020 0.0650 0.0650 0.0600 0.0650 402,000 +0.00(+0.00%)
Feb 14, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 13, 2020 0.0650 0.0650 0.0650 0.0650 219,000 +0.00(+0.00%)
Feb 12, 2020 0.0700 0.0700 0.0650 0.0650 68,000 +0.00(+0.00%)
Feb 11, 2020 0.0750 0.0750 0.0650 0.0650 33,000 -0.01(-7.14%)
Feb 10, 2020 0.0750 0.0750 0.0700 0.0700 445,500 -0.00(-6.67%)
Feb 07, 2020 0.0800 0.0800 0.0700 0.0750 157,000 -0.01(-6.25%)
Feb 05, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 04, 2020 0.0750 0.0800 0.0700 0.0800 281,200 +0.00(+0.00%)
Feb 03, 2020 0.0700 0.0800 0.0700 0.0800 509,775 +0.01(+14.29%)
Jan 31, 2020 0.0650 0.0700 0.0650 0.0700 354,000 +0.01(+7.69%)
Jan 30, 2020 0.0700 0.0700 0.0650 0.0650 63,200 +0.00(+0.00%)
Jan 29, 2020 0.0700 0.0700 0.0650 0.0650 39,000 -0.01(-7.14%)
Jan 28, 2020 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Jan 27, 2020 0.0700 0.0700 0.0650 0.0700 172,020 +0.00(+0.00%)
Jan 24, 2020 0.0700 0.0700 0.0700 0.0700 8,400 +0.00(+0.00%)
Jan 23, 2020 0.0700 0.0700 0.0700 0.0700 82,600 +0.00(+0.00%)
Jan 22, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 21, 2020 0.0750 0.0750 0.0700 0.0700 150,000 -0.00(-6.67%)
Jan 20, 2020 0.0700 0.0750 0.0700 0.0750 183,500 +0.00(+7.14%)
Jan 17, 2020 0.0650 0.0700 0.0650 0.0700 83,999 +0.01(+7.69%)
Jan 16, 2020 0.0650 0.0700 0.0650 0.0650 81,650 +0.00(+0.00%)
Jan 15, 2020 0.0700 0.0700 0.0650 0.0650 104,000 +0.00(+0.00%)
Jan 14, 2020 0.0650 0.0650 0.0650 0.0650 151,000 +0.00(+0.00%)
Jan 13, 2020 0.0650 0.0650 0.0650 0.0650 38,000 +0.01(+8.33%)
Jan 10, 2020 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-7.69%)
Jan 08, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 07, 2020 0.0650 0.0650 0.0600 0.0650 409,000 +0.00(+0.00%)
Jan 06, 2020 0.0650 0.0700 0.0600 0.0650 159,925 +0.00(+0.00%)
Jan 03, 2020 0.0650 0.0650 0.0650 0.0650 251,000 +0.01(+8.33%)
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.