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 (%)
May 31, 2007 0.4155 0.4155 0.4155 0.4155 2,000 -0.01(-1.87%)
May 30, 2007 0.4234 0.4234 0.4193 0.4234 21,500 +0.01(+3.52%)
May 29, 2007 0.4090 0.4476 0.4000 0.4090 7,220 -0.02(-5.10%)
May 25, 2007 0.4310 0.4310 0.3834 0.4310 29,750 -0.01(-1.76%)
May 24, 2007 0.4300 0.4394 0.4387 0.4387 2,000 +0.01(+2.02%)
May 23, 2007 0.4300 0.4600 0.4190 0.4300 52,500 -0.03(-5.74%)
May 22, 2007 0.4550 0.4950 0.4194 0.4562 51,300 +0.00(+0.26%)
May 21, 2007 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
May 18, 2007 0.4550 0.4800 0.4180 0.4550 63,242 +0.01(+1.11%)
May 17, 2007 0.4500 0.4686 0.4500 0.4500 4,000 +0.02(+4.72%)
May 16, 2007 0.4297 0.4297 0.4297 0.4297 400 -0.04(-7.59%)
May 15, 2007 0.4650 0.4650 0.4650 0.4650 3,000 +0.00(+0.22%)
May 14, 2007 0.4640 0.4730 0.4640 0.4640 2,000 -0.03(-6.85%)
May 11, 2007 0.4981 0.4981 0.4981 0.4981 3,000 -0.00(-0.30%)
May 10, 2007 0.4996 0.5300 0.4815 0.4996 76,522 -0.02(-2.99%)
May 09, 2007 0.5150 0.5204 0.4817 0.5150 33,000 +0.00(+0.63%)
May 08, 2007 0.5118 0.5118 0.5116 0.5118 4,500 +0.00(+0.08%)
May 07, 2007 0.5114 0.5114 0.5034 0.5114 3,000 +0.00(+0.08%)
May 04, 2007 0.5110 0.5150 0.4918 0.5110 9,000 +0.02(+4.99%)
May 03, 2007 0.4867 0.5099 0.4867 0.4867 7,500 -0.01(-2.66%)
May 02, 2007 0.5000 0.5000 0.4600 0.5000 49,261 +0.04(+7.99%)
May 01, 2007 0.4630 0.4630 0.4630 0.4630 0 +0.00(+0.00%)
Apr 30, 2007 0.4630 0.5170 0.4630 0.4630 35,090 -0.04(-8.46%)
Apr 27, 2007 0.5000 0.5058 0.5000 0.5058 3,200 +0.01(+1.16%)
Apr 26, 2007 0.5000 0.5138 0.4800 0.5000 37,000 -0.02(-3.10%)
Apr 25, 2007 0.5211 0.5243 0.5160 0.5160 2,000 -0.01(-0.98%)
Apr 24, 2007 0.5211 0.5211 0.5211 0.5211 1,000 -0.01(-1.68%)
Apr 23, 2007 0.5300 0.5666 0.5300 0.5300 17,300 -0.03(-5.36%)
Apr 20, 2007 0.5600 0.5600 0.5573 0.5600 858 +0.04(+6.87%)
Apr 19, 2007 0.5369 0.5368 0.5000 0.5240 4,100 -0.01(-2.40%)
Apr 18, 2007 0.5369 0.5546 0.5217 0.5369 7,690 -0.01(-1.34%)
Apr 17, 2007 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
Apr 16, 2007 0.5442 0.5764 0.5341 0.5442 17,425 -0.02(-2.68%)
Apr 13, 2007 0.5592 0.5592 0.5310 0.5592 35,825 +0.01(+1.67%)
Apr 12, 2007 0.5500 0.5500 0.5300 0.5500 13,575 +0.01(+1.85%)
Apr 11, 2007 0.5400 0.5600 0.5393 0.5400 11,384 +0.03(+6.11%)
Apr 10, 2007 0.5089 0.5750 0.5089 0.5089 28,525 -0.03(-6.02%)
Apr 09, 2007 0.5415 0.5589 0.5410 0.5415 4,000 -0.00(-0.82%)
Apr 05, 2007 0.5460 0.5482 0.5420 0.5460 10,500 -0.00(-0.42%)
Apr 04, 2007 0.5483 0.5483 0.5483 0.5483 0 +0.00(+0.00%)
Apr 03, 2007 0.5483 0.5757 0.5300 0.5483 21,800 +0.01(+1.54%)
Apr 02, 2007 0.5400 0.5700 0.5390 0.5400 22,000 -0.02(-3.57%)
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%)
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.