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 (%)
Apr 26, 2017 0.0641 0.0641 0.0641 0 -0.01(-9.72%)
Apr 25, 2017 0.0710 0.0710 0.0710 0.0710 5,000 +0.00(+4.41%)
Apr 24, 2017 0.0680 0.0680 0.0680 0.0680 5,000 +0.00(+0.00%)
Apr 21, 2017 0.0771 0.0771 0.0680 0.0680 11,000 +0.00(+3.03%)
Apr 18, 2017 0.0660 0.0660 0.0660 0 -0.00(-3.65%)
Apr 17, 2017 0.0783 0.0783 0.0685 0.0685 21,400 +0.00(+0.71%)
Apr 13, 2017 0.0680 0.0680 0.0680 0.0680 1,500 +0.00(+2.75%)
Apr 11, 2017 0.0662 0.0662 0.0662 0 -0.01(-7.67%)
Apr 06, 2017 0.0717 0.0717 0.0717 0 +0.01(+7.50%)
Apr 05, 2017 0.0688 0.0688 0.0667 0.0667 22,603 -0.01(-7.10%)
Apr 04, 2017 0.0718 0.0718 0.0718 0.0718 5,000 +0.00(+4.36%)
Mar 30, 2017 0.0688 0.0688 0.0688 0 +0.00(+7.50%)
Mar 29, 2017 0.0721 0.0721 0.0640 0.0640 24,200 +0.00(+1.59%)
Mar 27, 2017 0.0630 0.0630 0.0630 0 -0.00(-0.63%)
Mar 24, 2017 0.0634 0.0634 0.0634 0.0634 2,200 -0.01(-10.83%)
Mar 23, 2017 0.0711 0.0711 0.0711 0.0711 2,000 -0.00(-2.47%)
Mar 21, 2017 0.0729 0.0729 0.0729 0 -0.00(-0.14%)
Mar 20, 2017 0.0730 0.0730 0.0730 0.0730 75,000 +0.00(+0.97%)
Mar 17, 2017 0.0665 0.0723 0.0665 0.0723 5,600 +0.01(+11.06%)
Mar 16, 2017 0.0651 0.0651 0.0651 0.0651 3,000 +0.00(+3.66%)
Mar 15, 2017 0.0628 0.0628 0.0628 0.0628 300 -0.01(-10.29%)
Mar 14, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+2.79%)
Mar 13, 2017 0.0681 0.0681 0.0681 0.0681 5,000 -0.00(-4.89%)
Mar 10, 2017 0.0717 0.0717 0.0716 0.0716 23,000 -0.00(-4.66%)
Mar 09, 2017 0.0750 0.0751 0.0750 0.0751 500 +0.01(+11.26%)
Mar 08, 2017 0.0675 0.0675 0.0675 0.0675 2,500 -0.01(-16.36%)
Mar 03, 2017 0.0807 0.0807 0.0807 0 -0.00(-3.12%)
Mar 02, 2017 0.0833 0.0833 0.0833 0.0833 8,000 -0.00(-0.24%)
Mar 01, 2017 0.0812 0.0835 0.0812 0.0835 4,100 +0.00(+4.24%)
Feb 27, 2017 0.0801 0.0801 0.0801 0 -0.01(-11.49%)
Feb 24, 2017 0.0905 0.0905 0.0905 0.0905 500 +0.00(+2.26%)
Feb 23, 2017 0.1000 0.1000 0.0885 0.0885 4,500 -0.01(-5.55%)
Feb 22, 2017 0.1026 0.1026 0.0937 0.0937 25,000 -0.00(-4.58%)
Feb 21, 2017 0.0900 0.0982 0.0900 0.0982 16,000 +0.01(+13.39%)
Feb 17, 2017 0.0866 0.0866 0.0866 0 +0.00(+4.09%)
Feb 16, 2017 0.0832 0.0832 0.0832 0.0832 5,000 +0.01(+15.08%)
Feb 13, 2017 0.0723 0.0723 0.0723 0 +0.00(+2.55%)
Feb 10, 2017 0.0760 0.0786 0.0705 0.0705 229,750 +0.00(+4.60%)
Feb 08, 2017 0.0674 0.0674 0.0674 0 -0.01(-12.92%)
Feb 06, 2017 0.0774 0.0774 0.0774 0 -0.00(-0.77%)
Feb 03, 2017 0.0780 0.0780 0.0780 0.0780 20,000 +0.00(+0.13%)
Feb 02, 2017 0.0779 0.0779 0.0779 0.0779 500 +0.00(+5.84%)
Feb 01, 2017 0.0748 0.0748 0.0736 0.0736 35,000 -0.00(-1.60%)
Jan 30, 2017 0.0748 0.0748 0.0748 0 +0.00(+4.32%)
Jan 27, 2017 0.0607 0.0717 0.0607 0.0717 71,000 +0.00(+2.43%)
Jan 25, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 20, 2017 0.0650 0.0650 0.0650 0 -0.00(-1.96%)
Jan 17, 2017 0.0663 0.0663 0.0663 0 +0.01(+10.13%)
Jan 13, 2017 0.0602 0.0602 0.0602 0 -0.01(-13.13%)
Jan 11, 2017 0.0693 0.0693 0.0693 0 +0.00(+3.43%)
Jan 09, 2017 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
Jan 04, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 03, 2017 0.0700 0.0700 0.0700 0.0700 30,300 +0.00(+2.79%)
Dec 30, 2016 0.0681 0.0681 0.0681 0 +0.00(+6.57%)
Dec 23, 2016 0.0639 0.0639 0.0639 0 -0.00(-6.58%)
Dec 16, 2016 0.0684 0.0684 0.0684 0 -0.00(-5.00%)
Dec 13, 2016 0.0720 0.0720 0.0720 0 +0.00(+6.19%)
Dec 12, 2016 0.0678 0.0678 0.0678 0.0678 32,000 -0.00(-1.88%)
Dec 07, 2016 0.0691 0.0691 0.0691 0 +0.01(+25.64%)
Dec 05, 2016 0.0550 0.0550 0.0550 0 -0.01(-18.52%)
Dec 02, 2016 0.0675 0.0675 0.0675 0.0675 7,407 +0.02(+32.35%)
Dec 01, 2016 0.0510 0.0510 0.0500 0.0510 121,332 -0.01(-9.89%)
Nov 25, 2016 0.0566 0.0566 0.0566 0 +0.01(+11.42%)
Nov 23, 2016 0.0508 0.0508 0.0508 0 +0.00(+1.60%)
Nov 16, 2016 0.0500 0.0500 0.0500 0 +0.00(+1.94%)
Nov 15, 2016 0.0491 0.0491 0.0491 0.0491 884 -0.01(-11.62%)
Nov 14, 2016 0.0571 0.0571 0.0468 0.0555 52,500 +0.01(+19.61%)
Nov 11, 2016 0.0540 0.0540 0.0464 0.0464 22,485 -0.02(-31.76%)
Nov 02, 2016 0.0680 0.0680 0.0680 0 +0.01(+11.66%)
Nov 01, 2016 0.0609 0.0609 0.0609 0.0609 9,000 +0.01(+10.73%)
Oct 31, 2016 0.0540 0.0550 0.0540 0.0550 8,000 -0.01(-9.54%)
Oct 28, 2016 0.0608 0.0608 0.0608 0.0608 9,000 -0.00(-0.33%)
Oct 26, 2016 0.0610 0.0610 0.0610 0 -0.01(-7.58%)
Oct 24, 2016 0.0660 0.0660 0.0660 0 +0.00(+1.38%)
Oct 20, 2016 0.0651 0.0651 0.0651 0 +0.00(+5.00%)
Oct 17, 2016 0.0620 0.0620 0.0620 0 -0.00(-5.63%)
Oct 14, 2016 0.0657 0.0657 0.0657 0.0657 9,000 -0.00(-4.64%)
Oct 12, 2016 0.0689 0.0689 0.0689 0 +0.01(+14.83%)
Oct 05, 2016 0.0600 0.0600 0.0600 0 +0.00(+3.27%)
Oct 04, 2016 0.0581 0.0581 0.0581 0.0581 1,000 -0.00(-3.01%)
Oct 03, 2016 0.0620 0.0620 0.0584 0.0599 69,023 +0.00(+2.57%)
Sep 30, 2016 0.0584 0.0584 0.0584 0.0584 9,000 +0.00(+1.04%)
Sep 29, 2016 0.0578 0.0578 0.0578 0.0578 0 +0.00(+0.00%)
Sep 28, 2016 0.0578 0.0578 0.0578 0.0578 9,000 -0.00(-3.67%)
Sep 27, 2016 0.0600 0.0600 0.0600 0.0600 17,000 -0.00(-2.60%)
Sep 26, 2016 0.0616 0.0616 0.0616 0.0616 10,000 -0.01(-8.06%)
Sep 22, 2016 0.0670 0.0670 0.0670 0 +0.00(+3.08%)
Sep 21, 2016 0.0654 0.0654 0.0650 0.0650 13,700 -0.00(-6.07%)
Sep 19, 2016 0.0692 0.0692 0.0692 0 +0.00(+5.97%)
Sep 16, 2016 0.0653 0.0653 0.0653 0.0653 9,000 +0.00(+4.48%)
Sep 14, 2016 0.0625 0.0625 0.0625 0 +0.00(+1.59%)
Sep 13, 2016 0.0800 0.0800 0.0600 0.0615 53,010 -0.00(-2.50%)
Sep 12, 2016 0.0700 0.0700 0.0631 0.0631 20,000 -0.01(-17.19%)
Sep 09, 2016 0.0762 0.0762 0.0762 0.0762 10,000 +0.00(+2.42%)
Sep 08, 2016 0.0744 0.0744 0.0744 0.0744 1,400 -0.01(-7.23%)
Sep 07, 2016 0.0802 0.0802 0.0802 0.0802 15,000 -0.00(-3.37%)
Sep 06, 2016 0.0825 0.0830 0.0825 0.0830 19,000 +0.01(+10.04%)
Sep 01, 2016 0.0754 0.0754 0.0754 0 -0.00(-3.79%)
Aug 31, 2016 0.0709 0.0784 0.0709 0.0784 11,200 +0.00(+4.53%)
Aug 30, 2016 0.0700 0.0750 0.0700 0.0750 44,476 -0.00(-3.72%)
Aug 29, 2016 0.0766 0.0779 0.0766 0.0779 15,000 +0.00(+0.00%)
Aug 24, 2016 0.0779 0.0779 0.0779 0 -0.00(-3.83%)
Aug 23, 2016 0.0851 0.0851 0.0810 0.0810 5,000 +0.00(+0.25%)
Aug 22, 2016 0.0864 0.0864 0.0791 0.0808 28,500 -0.01(-10.92%)
Aug 19, 2016 0.0908 0.0908 0.0900 0.0907 8,976 -0.00(-0.66%)
Aug 18, 2016 0.0931 0.0939 0.0913 0.0913 22,500 -0.00(-3.28%)
Aug 16, 2016 0.0944 0.0944 0.0944 0 +0.01(+9.26%)
Aug 15, 2016 0.0864 0.0864 0.0864 0.0864 5,000 -0.00(-3.36%)
Aug 10, 2016 0.0894 0.0894 0.0894 0 +0.00(+0.68%)
Aug 09, 2016 0.0888 0.0888 0.0888 0.0888 2,000 -0.00(-1.22%)
Aug 08, 2016 0.0782 0.0899 0.0782 0.0899 21,000 +0.01(+17.35%)
Aug 05, 2016 0.0761 0.0766 0.0747 0.0766 69,300 -0.02(-17.62%)
Aug 01, 2016 0.0930 0.0930 0.0930 0 +0.00(+0.11%)
Jul 28, 2016 0.0929 0.0929 0.0929 0 +0.00(+4.97%)
Jul 27, 2016 0.0885 0.0885 0.0885 0.0885 16,000 -0.00(-3.49%)
Jul 26, 2016 0.0900 0.0917 0.0900 0.0917 39,500 +0.00(+2.94%)
Jul 22, 2016 0.0891 0.0891 0.0891 0 +0.01(+12.47%)
Jul 21, 2016 0.0791 0.0792 0.0791 0.0792 2,000 -0.01(-9.90%)
Jul 15, 2016 0.0879 0.0879 0.0879 0 -0.00(-3.41%)
Jul 13, 2016 0.0910 0.0910 0.0910 0 -0.00(-2.99%)
Jul 11, 2016 0.0938 0.0938 0.0938 0 +0.00(+4.34%)
Jul 07, 2016 0.0899 0.0899 0.0899 0 -0.00(-0.11%)
Jul 05, 2016 0.0900 0.0900 0.0900 0.0900 70,000 +0.01(+19.21%)
Jun 29, 2016 0.0755 0.0755 0.0755 0 +0.00(+0.27%)
Jun 28, 2016 0.0753 0.0753 0.0753 0.0753 1,005 +0.00(+0.13%)
Jun 27, 2016 0.0752 0.0752 0.0752 0.0752 10,000 -0.00(-4.33%)
Jun 24, 2016 0.0786 0.0786 0.0786 0.0786 10,000 -0.00(-0.51%)
Jun 23, 2016 0.0796 0.0796 0.0790 0.0790 5,105 -0.00(-5.84%)
Jun 22, 2016 0.0795 0.0839 0.0795 0.0839 15,000 +0.01(+10.39%)
Jun 20, 2016 0.0760 0.0760 0.0760 0 -0.00(-2.44%)
Jun 17, 2016 0.0651 0.0779 0.0651 0.0779 12,000 +0.00(+1.30%)
Jun 16, 2016 0.0779 0.0779 0.0769 0.0769 12,000 +0.00(+5.34%)
Jun 15, 2016 0.0720 0.0730 0.0720 0.0730 44,000 +0.00(+1.39%)
Jun 14, 2016 0.0720 0.0720 0.0720 0.0720 4,100 -0.01(-6.49%)
Jun 10, 2016 0.0770 0.0770 0.0770 0 +0.00(+2.67%)
Jun 08, 2016 0.0750 0.0750 0.0750 0 +0.00(+4.17%)
Jun 07, 2016 0.0720 0.0720 0.0720 0.0720 10,000 +0.01(+10.77%)
Jun 06, 2016 0.0650 0.0650 0.0650 0.0650 2,990 -0.01(-8.19%)
Jun 03, 2016 0.0641 0.0708 0.0641 0.0708 22,000 +0.01(+10.97%)
Jun 01, 2016 0.0638 0.0638 0.0638 0 -0.01(-11.39%)
May 27, 2016 0.0720 0.0720 0.0720 0 +0.00(+1.62%)
May 26, 2016 0.0720 0.0720 0.0670 0.0708 40,200 -0.00(-1.60%)
May 25, 2016 0.0720 0.0720 0.0720 0.0720 15,000 +0.00(+0.14%)
May 20, 2016 0.0719 0.0719 0.0719 0 -0.00(-0.14%)
May 17, 2016 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
May 16, 2016 0.0720 0.0720 0.0716 0.0720 50,500 +0.00(+0.00%)
May 12, 2016 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
May 11, 2016 0.0720 0.0720 0.0720 0.0720 44,000 -0.01(-10.00%)
May 05, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 04, 2016 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.95%)
May 03, 2016 0.0806 0.0806 0.0806 0.0806 2,000 -0.00(-2.66%)
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.