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 (%)
Mar 30, 2007 0.5600 0.6208 0.5600 0.5600 3,100 +0.04(+7.49%)
Mar 29, 2007 0.5210 0.5681 0.5000 0.5210 23,600 -0.04(-6.53%)
Mar 28, 2007 0.5574 0.5700 0.5572 0.5574 6,000 +0.00(+0.13%)
Mar 27, 2007 0.5567 0.5750 0.5567 0.5567 2,300 -0.06(-9.10%)
Mar 26, 2007 0.6124 0.6124 0.5866 0.6124 43,000 +0.01(+2.15%)
Mar 23, 2007 0.5995 0.5995 0.5721 0.5995 20,000 +0.06(+11.14%)
Mar 22, 2007 0.5394 0.6000 0.5394 0.5394 33,400 -0.01(-1.93%)
Mar 21, 2007 0.5500 0.5656 0.5100 0.5500 5,800 +0.01(+1.98%)
Mar 20, 2007 0.5393 0.5393 0.5393 0.5393 500 +0.03(+6.92%)
Mar 19, 2007 0.5044 0.5330 0.5044 0.5044 16,000 -0.04(-6.75%)
Mar 16, 2007 0.5409 0.5564 0.5409 0.5409 5,500 -0.02(-2.73%)
Mar 15, 2007 0.5561 0.5582 0.5561 0.5561 7,500 +0.02(+2.98%)
Mar 14, 2007 0.5400 0.5680 0.5326 0.5400 9,500 -0.01(-1.94%)
Mar 13, 2007 0.5591 0.5800 0.5507 0.5507 9,000 -0.01(-1.50%)
Mar 12, 2007 0.5591 0.5676 0.5591 0.5591 4,000 -0.03(-5.89%)
Mar 09, 2007 0.5941 0.6050 0.5665 0.5941 22,500 +0.03(+5.37%)
Mar 08, 2007 0.5638 0.5638 0.5638 0.5638 2,000 -0.00(-0.18%)
Mar 07, 2007 0.5648 0.5656 0.5648 0.5648 2,500 +0.00(+0.07%)
Mar 06, 2007 0.5644 0.5644 0.5581 0.5644 5,500 +0.02(+3.14%)
Mar 05, 2007 0.5472 0.5684 0.5200 0.5472 16,900 -0.03(-5.66%)
Mar 02, 2007 0.5780 0.5800 0.5650 0.5800 8,000 +0.00(+0.35%)
Mar 01, 2007 0.5780 0.6020 0.5780 0.5780 14,000 -0.02(-3.44%)
Feb 28, 2007 0.5986 0.6200 0.5336 0.5986 51,800 +0.04(+6.89%)
Feb 27, 2007 0.5600 0.6060 0.5600 0.5600 6,500 -0.05(-7.73%)
Feb 26, 2007 0.6069 0.6175 0.5999 0.6069 41,600 +0.01(+1.08%)
Feb 23, 2007 0.6004 0.6150 0.5850 0.6004 71,000 +0.05(+8.38%)
Feb 22, 2007 0.5540 0.6090 0.5540 0.5540 26,700 -0.04(-7.40%)
Feb 21, 2007 0.5983 0.6087 0.5800 0.5983 31,500 +0.00(+0.67%)
Feb 20, 2007 0.5943 0.6091 0.5650 0.5943 108,400 +0.01(+0.90%)
Feb 16, 2007 0.5890 0.6500 0.5465 0.5890 73,750 -0.06(-9.18%)
Feb 15, 2007 0.6485 0.7340 0.6480 0.6485 79,675 -0.07(-9.93%)
Feb 14, 2007 0.7200 0.7260 0.6983 0.7200 42,200 +0.05(+7.30%)
Feb 13, 2007 0.6710 0.7220 0.6710 0.6710 49,500 -0.02(-2.47%)
Feb 12, 2007 0.6800 0.7220 0.6837 0.6880 36,500 +0.01(+1.18%)
Feb 09, 2007 0.6800 0.7150 0.6800 0.6800 8,100 -0.03(-3.74%)
Feb 08, 2007 0.7064 0.7064 0.6975 0.7064 1,500 +0.04(+6.51%)
Feb 07, 2007 0.6632 0.7100 0.6500 0.6632 6,550 -0.04(-6.21%)
Feb 06, 2007 0.7071 0.7152 0.6610 0.7071 17,200 +0.03(+5.11%)
Feb 05, 2007 0.6727 0.7146 0.6727 0.6727 5,000 -0.03(-4.68%)
Feb 02, 2007 0.7057 0.7468 0.6557 0.7057 36,611 -0.01(-1.99%)
Feb 01, 2007 0.7200 0.7540 0.7021 0.7200 51,000 +0.00(+0.15%)
Jan 31, 2007 0.7189 0.7500 0.6891 0.7189 72,250 +0.04(+6.50%)
Jan 30, 2007 0.6750 0.6904 0.6300 0.6750 53,550 +0.07(+10.66%)
Jan 29, 2007 0.6100 0.6100 0.5600 0.6100 30,000 +0.03(+5.05%)
Jan 26, 2007 0.5807 0.5807 0.5807 0.5807 0 +0.00(+0.00%)
Jan 25, 2007 0.5807 0.5807 0.5807 0.5807 18,500 +0.01(+1.43%)
Jan 24, 2007 0.5725 0.5726 0.5300 0.5725 17,000 -0.02(-3.78%)
Jan 23, 2007 0.5950 0.5950 0.5810 0.5950 7,000 +0.00(+0.66%)
Jan 22, 2007 0.5911 0.5912 0.5600 0.5911 10,000 +0.02(+3.70%)
Jan 19, 2007 0.5700 0.5754 0.5678 0.5700 5,000 -0.05(-7.69%)
Jan 18, 2007 0.6175 0.6175 0.6175 0.6175 5,000 +0.02(+3.96%)
Jan 17, 2007 0.5940 0.5940 0.5310 0.5940 9,900 +0.07(+14.23%)
Jan 16, 2007 0.5200 0.5580 0.5150 0.5200 17,000 -0.01(-1.18%)
Jan 12, 2007 0.5262 0.5262 0.5262 0.5262 2,000 +0.00(+0.48%)
Jan 11, 2007 0.5237 0.5240 0.5100 0.5237 12,000 -0.01(-1.74%)
Jan 10, 2007 0.5330 0.5330 0.5330 0.5330 0 +0.00(+0.00%)
Jan 09, 2007 0.5330 0.5330 0.5330 0.5330 900 +0.01(+1.52%)
Jan 08, 2007 0.5250 0.5400 0.5000 0.5250 36,300 +0.02(+2.94%)
Jan 05, 2007 0.5100 0.5100 0.4720 0.5100 18,088 +0.01(+2.00%)
Jan 04, 2007 0.5323 0.5219 0.5000 0.5000 42,500 -0.03(-6.07%)
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.