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 30, 2015 0.0520 0.0520 0.0520 0 -0.00(-0.19%)
Apr 29, 2015 0.0522 0.0522 0.0521 0.0521 10,200 +0.01(+33.59%)
Apr 22, 2015 0.0390 0.0390 0.0390 0 -0.01(-27.78%)
Apr 20, 2015 0.0540 0.0540 0.0540 0 +0.00(+5.68%)
Apr 17, 2015 0.0511 0.0511 0.0511 0.0511 5,000 +0.00(+2.20%)
Apr 08, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 06, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 01, 2015 0.0500 0.0500 0.0500 0 +0.00(+8.70%)
Mar 27, 2015 0.0460 0.0460 0.0460 0 +0.01(+48.39%)
Mar 24, 2015 0.0310 0.0310 0.0310 0 -0.00(-6.63%)
Mar 11, 2015 0.0332 0.0332 0.0332 0 -0.00(-1.19%)
Mar 10, 2015 0.0336 0.0336 0.0336 0.0336 85,500 -0.01(-20.19%)
Mar 05, 2015 0.0421 0.0421 0.0421 0 +0.00(+5.25%)
Mar 02, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 27, 2015 0.0400 0.0400 0.0400 0.0400 12,000 +0.01(+30.72%)
Feb 26, 2015 0.0320 0.0320 0.0306 0.0306 1,000 -0.01(-19.05%)
Feb 23, 2015 0.0378 0.0378 0.0378 0 -0.00(-5.03%)
Feb 17, 2015 0.0398 0.0398 0.0398 0 +0.00(+0.00%)
Feb 09, 2015 0.0398 0.0398 0.0398 0 +0.01(+37.24%)
Jan 30, 2015 0.0290 0.0290 0.0290 0 -0.01(-27.50%)
Jan 28, 2015 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+4.17%)
Jan 27, 2015 0.0384 0.0384 0.0384 0.0384 5,000 -0.00(-4.00%)
Jan 23, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 20, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.06%)
Jan 12, 2015 0.0398 0.0398 0.0398 0 -0.00(-0.50%)
Jan 08, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 07, 2015 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+4.71%)
Jan 06, 2015 0.0382 0.0382 0.0382 0.0382 7,500 -0.00(-4.50%)
Dec 30, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 29, 2014 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-2.44%)
Dec 24, 2014 0.0410 0.0410 0.0410 0 -0.00(-3.07%)
Dec 22, 2014 0.0423 0.0423 0.0423 0 +0.01(+15.57%)
Dec 18, 2014 0.0366 0.0366 0.0366 0 -0.00(-10.73%)
Dec 17, 2014 0.0410 0.0410 0.0410 0.0410 31,000 +0.00(+12.64%)
Dec 16, 2014 0.0373 0.0373 0.0364 0.0364 23,700 -0.01(-12.71%)
Dec 09, 2014 0.0417 0.0417 0.0417 0 -0.01(-18.24%)
Nov 19, 2014 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Nov 18, 2014 0.0423 0.0500 0.0423 0.0500 15,000 +0.01(+18.20%)
Nov 17, 2014 0.0423 0.0423 0.0423 0 +0.00(+0.00%)
Nov 13, 2014 0.0423 0.0423 0.0423 0 +0.00(+0.00%)
Nov 06, 2014 0.0423 0.0423 0.0423 0 -0.01(-24.46%)
Oct 29, 2014 0.0560 0.0560 0.0560 0 +0.01(+24.44%)
Oct 28, 2014 0.0450 0.0450 0.0450 0.0450 1,000 -0.02(-25.50%)
Oct 21, 2014 0.0604 0.0604 0.0604 0 +0.00(+2.37%)
Oct 16, 2014 0.0560 0.0590 0.0560 0.0590 40,000 +0.00(+6.12%)
Oct 15, 2014 0.0556 0.0556 0.0556 0.0556 2,500 +0.01(+11.20%)
Oct 14, 2014 0.0500 0.0500 0.0500 0.0500 512 -0.00(-2.34%)
Oct 09, 2014 0.0512 0.0512 0.0512 0 +0.00(+4.49%)
Oct 08, 2014 0.0490 0.0490 0.0490 0.0490 37,500 +0.00(+0.00%)
Oct 03, 2014 0.0490 0.0490 0.0490 0 -0.01(-12.81%)
Oct 01, 2014 0.0562 0.0562 0.0562 0 -0.00(-2.26%)
Sep 29, 2014 0.0575 0.0575 0.0575 0 +0.01(+22.34%)
Sep 26, 2014 0.0440 0.0563 0.0440 0.0470 34,000 +0.00(+6.82%)
Sep 25, 2014 0.0440 0.0440 0.0440 0.0440 3,000 -0.00(-7.95%)
Sep 22, 2014 0.0478 0.0478 0.0478 0 -0.01(-20.33%)
Sep 17, 2014 0.0600 0.0600 0.0600 0 -0.01(-10.45%)
Sep 04, 2014 0.0670 0.0670 0.0670 0 -0.01(-9.21%)
Sep 02, 2014 0.0738 0.0738 0.0738 0 -0.00(-0.67%)
Aug 29, 2014 0.0743 0.0743 0.0743 0 +0.00(+4.65%)
Aug 22, 2014 0.0710 0.0710 0.0710 0 -0.00(-3.27%)
Aug 20, 2014 0.0734 0.0734 0.0734 0 +0.00(+5.76%)
Aug 18, 2014 0.0694 0.0694 0.0694 0 -0.00(-0.86%)
Aug 14, 2014 0.0700 0.0700 0.0700 0 +0.01(+12.90%)
Aug 13, 2014 0.0662 0.0662 0.0620 0.0620 5,000 -0.01(-8.82%)
Aug 12, 2014 0.0678 0.0680 0.0678 0.0680 10,000 +0.00(+2.56%)
Aug 05, 2014 0.0663 0.0663 0.0663 0 +0.00(+0.45%)
Jul 18, 2014 0.0660 0.0660 0.0660 0 +0.00(+2.01%)
Jul 17, 2014 0.0647 0.0647 0.0647 0.0647 8,500 -0.01(-8.87%)
Jul 09, 2014 0.0710 0.0710 0.0710 0 +0.00(+4.41%)
Jul 01, 2014 0.0680 0.0680 0.0680 0 -0.01(-12.26%)
Jun 30, 2014 0.0725 0.0775 0.0725 0.0775 10,000 +0.01(+7.49%)
Jun 25, 2014 0.0721 0.0721 0.0721 0 +0.00(+7.29%)
Jun 20, 2014 0.0672 0.0672 0.0672 0 +0.01(+12.37%)
Jun 18, 2014 0.0598 0.0598 0.0598 0 -0.00(-0.33%)
Jun 11, 2014 0.0600 0.0600 0.0600 0 +0.01(+10.29%)
Jun 05, 2014 0.0544 0.0544 0.0544 0.0544 0 -0.01(-18.32%)
Jun 03, 2014 0.0666 0.0666 0.0666 0.0666 0 -0.01(-7.11%)
May 30, 2014 0.0717 0.0717 0.0717 0.0717 0 +0.01(+19.50%)
May 27, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 23, 2014 0.0600 0.0600 0.0600 0 -0.00(-3.69%)
May 14, 2014 0.0623 0.0623 0.0623 0.0623 0 +0.00(+3.83%)
May 08, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 07, 2014 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-9.50%)
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.