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 (%)
Dec 31, 2008 0.0565 0.0700 0.0405 0.0610 56,500 -0.00(-6.15%)
Dec 30, 2008 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+1.09%)
Dec 29, 2008 0.0643 0.0643 0.0643 0.0643 20,000 -0.01(-7.88%)
Dec 23, 2008 0.0698 0.0698 0.0698 0 +0.00(+0.00%)
Dec 22, 2008 0.0698 0.0698 0.0698 0.0698 0 +0.01(+16.33%)
Dec 19, 2008 0.0640 0.0640 0.0600 0.0600 5,000 -0.00(-1.64%)
Dec 18, 2008 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Dec 17, 2008 0.0615 0.0615 0.0610 0.0610 23,122 +0.00(+1.67%)
Dec 16, 2008 0.0677 0.0677 0.0600 0.0600 51,000 -0.00(-4.31%)
Dec 11, 2008 0.0627 0.0627 0.0627 0 +0.00(+0.00%)
Dec 10, 2008 0.0627 0.0627 0.0627 0.0627 5,000 +0.02(+47.88%)
Dec 09, 2008 0.0424 0.0424 0.0424 0.0424 1,000 -0.01(-16.86%)
Dec 08, 2008 0.0420 0.0670 0.0420 0.0510 63,000 -0.01(-15.00%)
Dec 05, 2008 0.0589 0.0680 0.0370 0.0600 62,000 +0.01(+28.76%)
Dec 04, 2008 0.0466 0.0466 0.0466 0.0466 0 +0.00(+0.00%)
Dec 03, 2008 0.0466 0.0466 0.0466 0.0466 1,000 -0.01(-18.96%)
Dec 02, 2008 0.0575 0.0575 0.0575 0.0575 7,000 -0.00(-0.86%)
Dec 01, 2008 0.0699 0.0699 0.0580 0.0580 4,000 -0.03(-30.12%)
Nov 28, 2008 0.0675 0.0830 0.0675 0.0830 9,000 +0.02(+38.33%)
Nov 19, 2008 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 18, 2008 0.0610 0.0610 0.0600 0.0600 7,380 -0.01(-13.04%)
Nov 17, 2008 0.0690 0.0690 0.0690 0.0690 2,500 -0.03(-29.23%)
Nov 11, 2008 0.0975 0.0975 0.0975 0 +0.00(+0.00%)
Nov 10, 2008 0.0975 0.0975 0.0975 0.0975 2,000 -0.02(-16.67%)
Nov 07, 2008 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Nov 06, 2008 0.1295 0.1295 0.1170 0.1170 93,500 +0.05(+85.71%)
Oct 28, 2008 0.0630 0.0630 0.0630 0 +0.00(+0.00%)
Oct 27, 2008 0.0570 0.0630 0.0495 0.0630 103,000 -0.03(-34.03%)
Oct 24, 2008 0.0955 0.0955 0.0797 0.0955 13,000 +0.01(+8.40%)
Oct 23, 2008 0.0881 0.0881 0.0881 0.0881 10,000 +0.00(+3.89%)
Oct 22, 2008 0.0848 0.0851 0.0745 0.0848 25,000 +0.00(+2.05%)
Oct 21, 2008 0.0831 0.0831 0.0831 0 +0.00(+0.00%)
Oct 20, 2008 0.0831 0.0831 0.0831 0.0831 2,000 -0.01(-10.65%)
Oct 17, 2008 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Oct 16, 2008 0.0930 0.0971 0.0930 0.0930 800 -0.03(-25.00%)
Oct 15, 2008 0.1240 0.1240 0.1235 0.1240 870 +0.01(+11.41%)
Oct 14, 2008 0.1010 0.1130 0.1113 0.1113 3,000 +0.01(+10.20%)
Oct 13, 2008 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Oct 10, 2008 0.1010 0.1010 0.1010 0.1010 3,000 -0.01(-12.17%)
Oct 09, 2008 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 08, 2008 0.1150 0.1150 0.1060 0.1150 20,000 +0.00(+1.41%)
Oct 07, 2008 0.1000 0.1137 0.1134 0.1134 2,500 +0.01(+13.40%)
Oct 06, 2008 0.1000 0.1335 0.1000 0.1000 23,500 -0.03(-25.65%)
Oct 03, 2008 0.1345 0.1345 0.1345 0.1345 500 -0.00(-0.37%)
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.