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 (%)
Jan 28, 2010 0.1236 0.1236 0.1236 0 -0.01(-9.78%)
Jan 26, 2010 0.1370 0.1370 0.1370 0.1370 0 -0.01(-6.80%)
Jan 25, 2010 0.1470 0.1470 0.1470 0.1470 4,500 +0.01(+11.36%)
Jan 22, 2010 0.1421 0.1421 0.1315 0.1320 54,000 -0.02(-10.63%)
Jan 21, 2010 0.1404 0.1483 0.1404 0.1477 35,000 -0.01(-3.46%)
Jan 20, 2010 0.1530 0.1530 0.1530 0.1530 3,500 -0.01(-6.08%)
Jan 19, 2010 0.1469 0.1629 0.1469 0.1629 13,000 +0.00(+1.81%)
Jan 15, 2010 0.1600 0.1600 0.1600 0 -0.01(-6.32%)
Jan 14, 2010 0.1708 0.1708 0.1708 0.1708 1,200 +0.02(+13.79%)
Jan 13, 2010 0.1592 0.1650 0.1501 0.1501 9,450 -0.01(-5.00%)
Jan 12, 2010 0.1580 0.1580 0.1580 0.1580 1,800 +0.01(+5.33%)
Jan 11, 2010 0.1610 0.1610 0.1450 0.1500 76,000 -0.01(-3.23%)
Jan 07, 2010 0.1550 0.1550 0.1550 0 +0.02(+15.24%)
Jan 05, 2010 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.22%)
Jan 04, 2010 0.1500 0.1500 0.1342 0.1342 3,500 -0.02(-12.29%)
Dec 23, 2009 0.1530 0.1530 0.1530 0 +0.02(+16.00%)
Dec 22, 2009 0.1319 0.1319 0.1319 0.1319 3,000 +0.00(+1.85%)
Dec 21, 2009 0.1350 0.1350 0.1295 0.1295 6,500 -0.00(-0.61%)
Dec 17, 2009 0.1303 0.1303 0.1303 0.1303 0 -0.02(-11.36%)
Dec 16, 2009 0.1465 0.1470 0.1465 0.1470 8,000 +0.00(+0.34%)
Dec 11, 2009 0.1465 0.1465 0.1465 0 +0.00(+0.69%)
Dec 10, 2009 0.1455 0.1455 0.1455 0.1455 1,000 +0.02(+11.92%)
Dec 09, 2009 0.1334 0.1450 0.1300 0.1300 50,000 -0.01(-6.41%)
Dec 07, 2009 0.1389 0.1389 0.1389 0.1389 0 +0.00(+1.39%)
Dec 03, 2009 0.1370 0.1370 0.1370 0.1370 0 -0.01(-8.67%)
Dec 02, 2009 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.85%)
Dec 01, 2009 0.1555 0.1560 0.1483 0.1560 25,000 +0.01(+10.48%)
Nov 30, 2009 0.1412 0.1412 0.1412 0.1412 5,000 -0.02(-11.75%)
Nov 25, 2009 0.1600 0.1600 0.1600 0 -0.02(-10.31%)
Nov 23, 2009 0.1784 0.1784 0.1784 0 -0.01(-2.78%)
Nov 19, 2009 0.1835 0.1835 0.1835 0.1835 0 -0.00(-2.13%)
Nov 18, 2009 0.1875 0.1875 0.1875 0.1875 3,000 -0.01(-3.35%)
Nov 16, 2009 0.1940 0.1940 0.1940 0 +0.01(+6.30%)
Nov 13, 2009 0.1975 0.1975 0.1825 0.1825 1,000 -0.02(-7.59%)
Nov 12, 2009 0.2000 0.2000 0.1975 0.1975 54,850 +0.00(+0.82%)
Nov 11, 2009 0.1910 0.1959 0.1905 0.1959 8,700 +0.02(+10.06%)
Nov 09, 2009 0.1780 0.1780 0.1780 0.1780 0 +0.00(+2.30%)
Nov 06, 2009 0.1740 0.1740 0.1740 0.1740 777 -0.01(-2.96%)
Nov 04, 2009 0.1793 0.1793 0.1793 0.1793 0 +0.01(+6.73%)
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.