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 24, 2018 0.0400 0.0400 0.0400 0 -0.01(-16.49%)
Apr 23, 2018 0.0478 0.0480 0.0478 0.0479 15,000 -0.00(-6.81%)
Apr 18, 2018 0.0514 0.0514 0.0514 0 -0.00(-0.77%)
Apr 17, 2018 0.0518 0.0518 0.0413 0.0518 3,000 +0.00(+0.19%)
Apr 16, 2018 0.0425 0.0517 0.0425 0.0517 3,000 +0.01(+15.40%)
Apr 12, 2018 0.0448 0.0448 0.0448 0 -0.01(-10.93%)
Apr 11, 2018 0.0500 0.0503 0.0500 0.0503 7,450 +0.01(+13.80%)
Apr 05, 2018 0.0442 0.0442 0.0442 0 +0.00(+0.00%)
Apr 04, 2018 0.0440 0.0450 0.0440 0.0442 9,000 -0.01(-12.30%)
Apr 02, 2018 0.0504 0.0504 0.0504 0 -0.01(-9.52%)
Mar 26, 2018 0.0557 0.0557 0.0557 0 -0.00(-3.97%)
Mar 23, 2018 0.0467 0.0580 0.0467 0.0580 7,400 +0.00(+8.01%)
Mar 20, 2018 0.0537 0.0537 0.0537 0 -0.00(-5.12%)
Mar 14, 2018 0.0566 0.0566 0.0566 0 -0.00(-2.41%)
Mar 13, 2018 0.0581 0.0581 0.0466 0.0580 21,000 -0.00(-0.51%)
Mar 06, 2018 0.0583 0.0583 0.0583 0 +0.00(+6.00%)
Mar 02, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 01, 2018 0.0504 0.0601 0.0465 0.0600 230,300 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0600 0.0600 0 +0.01(+26.94%)
Feb 07, 2018 0.0473 0.0473 0.0473 0 -0.01(-14.44%)
Feb 06, 2018 0.0570 0.0570 0.0552 0.0552 6,500 -0.01(-9.44%)
Jan 31, 2018 0.0610 0.0610 0.0610 0 +0.01(+13.17%)
Jan 30, 2018 0.0539 0.0539 0.0539 0.0539 5,000 +0.00(+10.00%)
Jan 29, 2018 0.0490 0.0490 0.0490 0.0490 7,500 +0.00(+4.93%)
Jan 25, 2018 0.0467 0.0467 0.0467 0 -0.00(-9.14%)
Jan 24, 2018 0.0514 0.0514 0.0514 0.0514 2,000 -0.00(-1.15%)
Jan 18, 2018 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Jan 17, 2018 0.0505 0.0520 0.0505 0.0520 2,800 +0.00(+1.96%)
Jan 16, 2018 0.0544 0.0544 0.0510 0.0510 24,778 -0.00(-6.25%)
Jan 08, 2018 0.0544 0.0544 0.0544 0 -0.00(-5.56%)
Jan 05, 2018 0.0576 0.0576 0.0576 0.0576 30,000 +0.00(+8.27%)
Jan 04, 2018 0.0480 0.0532 0.0478 0.0532 13,950 +0.00(+9.02%)
Jan 03, 2018 0.0478 0.0488 0.0478 0.0488 60,000 -0.01(-9.74%)
Jan 02, 2018 0.0544 0.0544 0.0541 0.0541 22,000 -0.00(-0.62%)
Dec 29, 2017 0.0544 0.0544 0.0544 0 +0.00(+7.72%)
Dec 28, 2017 0.0505 0.0505 0.0505 0.0505 9,000 +0.00(+1.00%)
Dec 27, 2017 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+21.95%)
Dec 26, 2017 0.0410 0.0410 0.0410 0.0410 10,000 -0.01(-12.58%)
Dec 22, 2017 0.0469 0.0469 0.0469 0.0469 20,000 -0.00(-1.88%)
Dec 21, 2017 0.0562 0.0562 0.0478 0.0478 6,657 +0.00(+0.84%)
Dec 15, 2017 0.0474 0.0474 0.0474 0 -0.00(-2.17%)
Dec 14, 2017 0.0485 0.0485 0.0485 0.0485 1,048 -0.00(-6.29%)
Dec 12, 2017 0.0517 0.0517 0.0517 0 +0.00(+1.77%)
Dec 04, 2017 0.0508 0.0508 0.0508 0 -0.00(-4.87%)
Nov 28, 2017 0.0534 0.0534 0.0534 0 +0.00(+6.80%)
Nov 22, 2017 0.0500 0.0500 0.0500 0 -0.00(-4.21%)
Nov 16, 2017 0.0522 0.0522 0.0522 0 +0.00(+4.40%)
Nov 15, 2017 0.0500 0.0500 0.0500 0.0500 16,000 -0.01(-15.25%)
Nov 09, 2017 0.0590 0.0590 0.0590 0 +0.01(+18.00%)
Nov 08, 2017 0.0500 0.0500 0.0500 0.0500 6,500 -0.00(-4.76%)
Nov 06, 2017 0.0525 0.0525 0.0525 0 -0.01(-12.50%)
Nov 02, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 01, 2017 0.0548 0.0600 0.0548 0.0600 21,300 +0.01(+28.48%)
Oct 27, 2017 0.0467 0.0467 0.0467 0 -0.00(-6.60%)
Oct 20, 2017 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Oct 19, 2017 0.0520 0.0520 0.0520 0.0520 31,000 -0.00(-5.28%)
Oct 18, 2017 0.0549 0.0549 0.0549 0.0549 11,000 -0.01(-8.50%)
Oct 10, 2017 0.0600 0.0600 0.0600 0 +0.01(+11.11%)
Oct 06, 2017 0.0540 0.0540 0.0540 0 -0.00(-3.05%)
Oct 05, 2017 0.0557 0.0557 0.0557 0.0557 120,000 -0.00(-0.89%)
Oct 04, 2017 0.0562 0.0562 0.0562 0.0562 2,000 +0.00(+3.77%)
Oct 03, 2017 0.0542 0.0542 0.0542 0.0542 20,000 -0.00(-6.14%)
Sep 21, 2017 0.0577 0.0577 0.0577 0 -0.01(-9.98%)
Sep 20, 2017 0.0641 0.0641 0.0641 0.0641 67,000 +0.00(+3.22%)
Sep 19, 2017 0.0621 0.0621 0.0621 0.0621 10,000 -0.01(-12.41%)
Sep 15, 2017 0.0709 0.0709 0.0709 0 -0.00(-0.14%)
Sep 13, 2017 0.0710 0.0710 0.0710 0 +0.01(+15.07%)
Sep 12, 2017 0.0625 0.0625 0.0617 0.0617 2,500 -0.00(-2.06%)
Sep 07, 2017 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Sep 05, 2017 0.0620 0.0620 0.0620 0 -0.01(-7.46%)
Sep 01, 2017 0.0710 0.0710 0.0710 0.0670 5,000 -0.00(-5.63%)
Aug 31, 2017 0.0710 0.0710 0.0710 0.0710 7,000 +0.00(+2.90%)
Aug 24, 2017 0.0690 0.0690 0.0690 0 +0.00(+6.81%)
Aug 23, 2017 0.0770 0.0770 0.0646 0.0646 22,500 +0.01(+16.40%)
Aug 22, 2017 0.0555 0.0555 0.0555 0.0555 10,000 -0.00(-1.77%)
Aug 21, 2017 0.0565 0.0565 0.0565 0.0565 18,000 +0.00(+7.62%)
Aug 18, 2017 0.0525 0.0525 0.0525 0.0525 30,000 -0.00(-4.55%)
Aug 11, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 10, 2017 0.0602 0.0602 0.0600 0.0600 7,667 +0.01(+20.00%)
Aug 09, 2017 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Aug 08, 2017 0.0540 0.0540 0.0500 0.0500 10,000 -0.00(-7.41%)
Aug 03, 2017 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Aug 02, 2017 0.0545 0.0545 0.0540 0.0540 9,850 -0.00(-1.82%)
Aug 01, 2017 0.0550 0.0550 0.0550 0.0550 500 +0.00(+1.85%)
Jul 31, 2017 0.0540 0.0540 0.0540 0.0540 25,777 -0.00(-1.82%)
Jul 19, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 14, 2017 0.0600 0.0600 0.0600 0 +0.01(+12.99%)
Jul 11, 2017 0.0531 0.0531 0.0531 0 -0.01(-14.63%)
Jul 10, 2017 0.0622 0.0622 0.0622 0.0622 500 -0.00(-6.61%)
Jul 05, 2017 0.0666 0.0666 0.0666 0 +0.00(+6.05%)
Jul 03, 2017 0.0628 0.0628 0.0628 0.0628 0 +0.00(+0.00%)
Jun 30, 2017 0.0628 0.0628 0.0628 0 +0.01(+14.18%)
Jun 29, 2017 0.0550 0.0550 0.0550 0.0550 3,772 -0.01(-13.25%)
Jun 23, 2017 0.0634 0.0634 0.0634 0 +0.01(+15.27%)
Jun 19, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 16, 2017 0.0550 0.0550 0.0550 0.0550 250 +0.00(+0.00%)
Jun 14, 2017 0.0550 0.0550 0.0550 0 -0.01(-13.39%)
Jun 13, 2017 0.0635 0.0635 0.0635 0.0635 1,900 +0.01(+15.45%)
Jun 09, 2017 0.0550 0.0550 0.0550 0 -0.00(-6.78%)
Jun 08, 2017 0.0633 0.0633 0.0590 0.0590 2,430 -0.00(-5.60%)
Jun 06, 2017 0.0625 0.0625 0.0625 0 -0.00(-2.34%)
Jun 01, 2017 0.0640 0.0640 0.0640 0 +0.01(+24.27%)
May 31, 2017 0.0515 0.0515 0.0515 0.0515 61,000 -0.01(-12.71%)
May 26, 2017 0.0590 0.0590 0.0590 0 +0.00(+3.51%)
May 25, 2017 0.0570 0.0570 0.0570 0.0570 18,000 +0.00(+0.00%)
May 24, 2017 0.0570 0.0570 0.0570 0.0570 15,000 -0.00(-5.00%)
May 18, 2017 0.0600 0.0600 0.0600 0 -0.00(-1.30%)
May 15, 2017 0.0608 0.0608 0.0608 0 -0.01(-12.78%)
May 12, 2017 0.0697 0.0697 0.0697 0.0697 3,000 +0.01(+16.17%)
May 08, 2017 0.0600 0.0600 0.0600 0 -0.00(-0.17%)
May 04, 2017 0.0601 0.0601 0.0601 0 -0.00(-4.60%)
May 03, 2017 0.0630 0.0630 0.0630 0.0630 2,000 -0.01(-11.27%)
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.