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

ABCOURT MINES (OP: ABMBF )

0.0339 -0.0021 (-5.83%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 30, 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 (%)
Apr 27, 2012 0.1010 0.1010 0.1010 0 -0.01(-11.40%)
Apr 24, 2012 0.1140 0.1140 0.1140 0 +0.01(+14.00%)
Apr 23, 2012 0.1010 0.1010 0.1000 0.1000 10,000 -0.01(-9.09%)
Apr 20, 2012 0.1100 0.1100 0.1100 0.1100 13,000 +0.01(+7.84%)
Apr 17, 2012 0.1020 0.1020 0.1020 0 -0.01(-12.07%)
Apr 16, 2012 0.1020 0.1160 0.1000 0.1160 125,000 +0.00(+2.65%)
Apr 13, 2012 0.1160 0.1160 0.1130 0.1130 12,000 +0.01(+13.00%)
Apr 12, 2012 0.1010 0.1010 0.1000 0.1000 99,000 +0.00(+0.00%)
Apr 10, 2012 0.1000 0.1000 0.1000 10,000 -0.03(-22.18%)
Apr 04, 2012 0.1285 0.1285 0.1285 0 +0.01(+6.20%)
Apr 02, 2012 0.1210 0.1210 0.1210 100 +0.00(+0.83%)
Mar 30, 2012 0.1210 0.1210 0.1200 0.1200 33,800 +0.00(+0.00%)
Mar 28, 2012 0.1200 0.1200 0.1200 0 -0.01(-8.40%)
Mar 26, 2012 0.1310 0.1310 0.1310 0 -0.00(-1.13%)
Mar 23, 2012 0.1325 0.1325 0.1325 0.1325 3,000 +0.00(+1.15%)
Mar 22, 2012 0.1310 0.1310 0.1310 0.1310 3,000 +0.01(+6.07%)
Mar 20, 2012 0.1235 0.1235 0.1235 0 -0.00(-1.98%)
Mar 19, 2012 0.1260 0.1260 0.1260 0.1260 2,500 -0.01(-7.35%)
Mar 14, 2012 0.1360 0.1360 0.1360 0 -0.03(-18.56%)
Mar 09, 2012 0.1670 0.1670 0.1670 0 -0.00(-1.76%)
Mar 08, 2012 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+8.97%)
Mar 07, 2012 0.1548 0.1560 0.1548 0.1560 54,000 -0.01(-4.88%)
Mar 06, 2012 0.1640 0.1640 0.1640 0.1640 29,400 +0.00(+0.00%)
Mar 05, 2012 0.1640 0.1640 0.1640 0.1640 8,000 -0.00(-0.61%)
Mar 02, 2012 0.1730 0.1730 0.1650 0.1650 26,100 -0.01(-2.94%)
Mar 01, 2012 0.1710 0.1730 0.1700 0.1700 67,500 +0.00(+0.00%)
Feb 29, 2012 0.1618 0.1745 0.1618 0.1700 62,000 -0.00(-0.58%)
Feb 28, 2012 0.1600 0.1710 0.1550 0.1710 44,500 +0.01(+4.91%)
Feb 27, 2012 0.1500 0.1630 0.1450 0.1630 27,000 +0.02(+12.41%)
Feb 24, 2012 0.1450 0.1450 0.1450 0.1450 21,000 -0.01(-8.23%)
Feb 23, 2012 0.1580 0.1580 0.1580 0.1580 17,000 +0.01(+5.33%)
Feb 22, 2012 0.1500 0.1500 0.1500 0.1500 23,066 +0.02(+20.00%)
Feb 17, 2012 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Feb 16, 2012 0.1260 0.1360 0.1225 0.1300 20,000 -0.01(-3.70%)
Feb 15, 2012 0.1480 0.1485 0.1280 0.1350 176,100 +0.04(+36.36%)
Feb 14, 2012 0.0990 0.0990 0.0990 0.0990 12,000 -0.01(-10.00%)
Feb 13, 2012 0.1200 0.1200 0.1100 0.1100 16,000 +0.01(+10.00%)
Feb 06, 2012 0.1000 0.1000 0.1000 0 -0.03(-21.87%)
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.